General Electric (NY: GE )

73.58 -0.94 (-1.26%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 274.32 274.56 272.08 272.48 2,307,062 -1.68(-0.61%)
Aug 30, 2006 273.60 275.52 273.52 274.16 1,798,100 +0.64(+0.23%)
Aug 29, 2006 271.20 273.92 271.20 273.52 2,300,462 +2.08(+0.77%)
Aug 28, 2006 269.60 272.00 269.60 271.44 1,664,687 +0.72(+0.27%)
Aug 25, 2006 269.76 271.36 269.68 270.72 1,457,325 -0.08(-0.03%)
Aug 24, 2006 271.52 272.08 270.00 270.80 1,819,012 +0.48(+0.18%)
Aug 23, 2006 270.00 270.96 268.80 270.32 2,268,812 -1.36(-0.50%)
Aug 22, 2006 271.20 273.52 269.44 271.68 1,983,262 +0.00(+0.00%)
Aug 21, 2006 272.00 272.80 270.16 271.68 1,599,025 -0.32(-0.12%)
Aug 18, 2006 269.68 272.00 269.68 272.00 2,138,537 +0.64(+0.24%)
Aug 17, 2006 269.60 272.00 269.20 271.36 2,189,800 +1.68(+0.62%)
Aug 16, 2006 266.96 270.72 266.56 269.68 2,985,125 +4.08(+1.54%)
Aug 15, 2006 265.52 266.24 264.32 265.60 2,536,287 +3.04(+1.16%)
Aug 14, 2006 261.68 271.68 261.04 262.56 3,118,725 +2.56(+0.98%)
Aug 11, 2006 260.96 262.24 259.36 260.00 1,918,412 -1.36(-0.52%)
Aug 10, 2006 258.80 262.24 257.92 261.36 2,986,687 +3.12(+1.21%)
Aug 09, 2006 259.84 261.76 257.92 258.24 2,277,062 -0.48(-0.19%)
Aug 08, 2006 262.40 262.40 257.60 258.72 2,968,287 -2.80(-1.07%)
Aug 07, 2006 261.44 262.64 260.08 261.52 1,961,587 -0.88(-0.34%)
Aug 04, 2006 263.28 263.92 260.80 262.40 2,000,762 +0.56(+0.21%)
Aug 03, 2006 260.40 263.04 259.44 261.84 2,421,312 +1.04(+0.40%)
Aug 02, 2006 260.40 262.48 259.36 260.80 2,080,312 +0.32(+0.12%)
Aug 01, 2006 261.20 262.40 259.84 260.48 2,086,550 -1.04(-0.40%)
Jul 31, 2006 262.40 263.28 261.44 261.52 2,855,462 -2.64(-1.00%)
Jul 28, 2006 262.40 265.84 261.92 264.16 2,617,375 +2.96(+1.13%)
Jul 27, 2006 262.00 263.04 260.32 261.20 2,703,787 -0.24(-0.09%)
Jul 26, 2006 261.92 262.16 259.84 261.44 2,662,387 -0.16(-0.06%)
Jul 25, 2006 262.40 262.48 259.60 261.60 2,764,637 +0.64(+0.25%)
Jul 24, 2006 259.84 262.08 258.32 260.96 2,857,900 +2.96(+1.15%)
Jul 21, 2006 260.88 260.88 257.60 258.00 3,674,275 -1.84(-0.71%)
Jul 20, 2006 262.80 263.52 259.84 259.84 2,572,962 -3.20(-1.22%)
Jul 19, 2006 260.64 264.32 259.92 263.04 3,186,687 +3.36(+1.29%)
Jul 18, 2006 258.88 259.89 258.00 259.68 3,282,475 +0.80(+0.31%)
Jul 17, 2006 256.64 259.44 256.64 258.88 2,945,700 +2.00(+0.78%)
Jul 14, 2006 258.32 258.93 256.48 256.88 6,154,100 -4.48(-1.71%)
Jul 13, 2006 264.08 264.48 260.48 261.36 3,929,950 -3.12(-1.18%)
Jul 12, 2006 265.68 265.76 264.00 264.48 2,691,687 -1.60(-0.60%)
Jul 11, 2006 266.96 267.04 263.92 266.08 2,798,150 -1.52(-0.57%)
Jul 10, 2006 266.40 267.68 264.80 267.60 1,979,387 +1.20(+0.45%)
Jul 07, 2006 266.80 268.08 265.68 266.40 2,540,087 -1.60(-0.60%)
Jul 06, 2006 266.48 268.96 266.40 268.00 2,503,450 +1.52(+0.57%)
Jul 05, 2006 265.84 267.44 265.20 266.48 3,205,425 -0.16(-0.06%)
Jul 03, 2006 264.80 266.96 264.72 266.64 1,495,875 +2.96(+1.12%)
Jun 30, 2006 266.64 266.96 263.52 263.68 4,859,687 -2.48(-0.93%)
Jun 29, 2006 263.84 266.24 263.04 266.16 3,551,325 +2.72(+1.03%)
Jun 28, 2006 263.44 264.32 262.24 263.44 2,540,475 +0.40(+0.15%)
Jun 27, 2006 264.40 266.16 263.04 263.04 2,944,712 -2.64(-0.99%)
Jun 26, 2006 265.44 266.16 263.36 265.68 2,425,525 +0.40(+0.15%)
Jun 23, 2006 265.44 266.96 264.88 265.28 2,562,750 -0.64(-0.24%)
Jun 22, 2006 266.16 267.68 265.12 265.92 3,219,862 -3.44(-1.28%)
Jun 21, 2006 270.64 271.12 267.52 269.36 3,871,187 -0.24(-0.09%)
Jun 20, 2006 269.76 270.56 268.32 269.60 3,449,275 -0.16(-0.06%)
Jun 19, 2006 271.60 271.60 269.12 269.76 2,557,700 -1.68(-0.62%)
Jun 16, 2006 270.88 272.08 269.20 271.44 4,231,537 -1.44(-0.53%)
Jun 15, 2006 271.84 273.92 268.80 272.88 3,954,012 +1.68(+0.62%)
Jun 14, 2006 269.60 271.92 269.28 271.20 3,010,050 +1.36(+0.50%)
Jun 13, 2006 269.84 273.68 269.68 269.84 3,967,512 -1.12(-0.41%)
Jun 12, 2006 273.36 274.16 270.88 270.96 2,281,287 -1.60(-0.59%)
Jun 09, 2006 276.16 276.80 271.36 272.56 3,211,612 -4.00(-1.45%)
Jun 08, 2006 274.64 276.80 271.52 276.56 4,664,125 +1.36(+0.49%)
Jun 07, 2006 276.40 279.36 275.20 275.20 3,490,875 -1.20(-0.43%)
Jun 06, 2006 275.20 276.64 273.68 276.40 3,608,900 +2.64(+0.96%)
Jun 05, 2006 276.40 276.96 273.44 273.76 2,285,575 -3.52(-1.27%)
Jun 02, 2006 277.12 278.48 275.84 277.28 2,645,825 +0.88(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.