General Electric (NY: GE )

184.68 +4.35 (+2.41%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 19.11 19.41 19.08 19.36 107,627,240 +0.31(+1.64%)
Jun 27, 2008 19.44 19.46 18.96 19.04 125,873,632 -0.20(-1.02%)
Jun 26, 2008 20.01 20.06 19.23 19.24 120,549,720 -1.06(-5.22%)
Jun 25, 2008 20.12 20.77 20.05 20.30 113,078,008 +0.29(+1.45%)
Jun 24, 2008 19.85 20.20 19.73 20.01 78,863,768 +0.14(+0.69%)
Jun 23, 2008 20.01 20.16 19.78 19.87 84,296,128 +0.01(+0.07%)
Jun 20, 2008 20.20 20.32 19.78 19.86 123,676,000 -0.38(-1.90%)
Jun 19, 2008 20.43 20.47 20.16 20.24 78,249,360 -0.22(-1.06%)
Jun 18, 2008 20.81 20.86 20.42 20.46 121,388,528 -0.47(-2.25%)
Jun 17, 2008 21.16 21.21 20.86 20.93 87,467,296 -0.08(-0.38%)
Jun 16, 2008 20.81 21.21 20.58 21.01 119,467,416 -0.13(-0.62%)
Jun 13, 2008 21.29 21.32 20.66 21.14 159,647,568 +0.07(+0.34%)
Jun 12, 2008 21.73 21.98 20.95 21.07 131,819,056 -0.57(-2.61%)
Jun 11, 2008 22.03 22.08 21.61 21.63 92,567,560 -0.36(-1.65%)
Jun 10, 2008 22.03 22.29 21.60 22.00 68,022,520 +0.20(+0.90%)
Jun 09, 2008 21.92 22.01 21.67 21.80 81,122,560 +0.03(+0.13%)
Jun 06, 2008 22.38 22.38 21.76 21.77 95,866,680 -0.75(-3.35%)
Jun 05, 2008 22.16 22.58 22.09 22.53 76,388,600 +0.44(+2.00%)
Jun 04, 2008 22.09 22.29 21.97 22.08 61,938,552 -0.01(-0.03%)
Jun 03, 2008 22.16 22.34 21.94 22.09 72,303,080 +0.04(+0.16%)
Jun 02, 2008 22.30 22.40 21.89 22.05 70,145,592 -0.22(-1.01%)
May 30, 2008 22.33 22.43 22.17 22.28 68,995,784 +0.06(+0.26%)
May 29, 2008 22.08 22.47 21.95 22.22 87,622,928 +0.07(+0.29%)
May 28, 2008 22.17 22.25 21.91 22.16 87,427,472 +0.11(+0.49%)
May 27, 2008 22.06 22.33 21.91 22.05 90,647,112 -0.02(-0.10%)
May 26, 2008 22.45 22.46 22.01 22.07 0 +0.00(+0.00%)
May 23, 2008 22.45 22.46 22.01 22.07 86,140,576 -0.42(-1.87%)
May 22, 2008 22.49 22.66 22.34 22.49 74,787,512 +0.01(+0.06%)
May 21, 2008 23.04 23.05 22.42 22.47 131,427,728 -0.53(-2.30%)
May 20, 2008 23.39 23.40 22.88 23.00 94,537,536 -0.49(-2.10%)
May 19, 2008 23.30 23.71 23.21 23.50 80,146,664 +0.20(+0.84%)
May 16, 2008 23.53 23.54 23.19 23.30 78,337,056 -0.17(-0.74%)
May 15, 2008 23.69 23.72 23.33 23.48 74,993,280 -0.10(-0.43%)
May 14, 2008 23.51 23.73 23.45 23.58 48,910,444 +0.13(+0.56%)
May 13, 2008 23.59 23.71 23.40 23.45 50,966,996 -0.05(-0.22%)
May 12, 2008 23.45 23.59 23.35 23.50 42,307,544 +0.09(+0.40%)
May 09, 2008 23.54 23.54 23.31 23.40 53,532,208 -0.23(-0.98%)
May 08, 2008 23.73 23.79 23.53 23.63 47,478,276 +0.01(+0.06%)
May 07, 2008 23.94 24.00 23.57 23.62 52,490,800 -0.31(-1.30%)
May 06, 2008 23.98 24.06 23.66 23.93 58,698,540 -0.13(-0.54%)
May 05, 2008 24.19 24.19 23.90 24.06 37,895,656 -0.12(-0.48%)
May 02, 2008 24.23 24.38 24.06 24.18 56,077,864 +0.16(+0.66%)
May 01, 2008 23.79 24.14 23.67 24.02 57,916,640 +0.30(+1.28%)
Apr 30, 2008 23.82 24.14 23.64 23.71 55,692,444 -0.09(-0.37%)
Apr 29, 2008 24.07 24.12 23.75 23.80 55,282,692 -0.25(-1.06%)
Apr 28, 2008 24.27 24.41 23.95 24.06 51,898,804 -0.12(-0.48%)
Apr 25, 2008 23.94 24.21 23.79 24.17 57,196,492 +0.38(+1.58%)
Apr 24, 2008 23.53 24.20 23.52 23.79 75,237,080 +0.30(+1.27%)
Apr 23, 2008 23.56 23.73 23.41 23.50 57,748,508 +0.05(+0.22%)
Apr 22, 2008 23.57 23.71 23.35 23.45 56,538,388 -0.09(-0.40%)
Apr 21, 2008 23.71 23.74 23.48 23.54 46,014,324 -0.17(-0.70%)
Apr 18, 2008 23.51 23.91 23.40 23.71 99,342,016 +0.49(+2.09%)
Apr 17, 2008 23.29 23.50 23.21 23.22 84,202,080 -0.15(-0.65%)
Apr 16, 2008 23.45 23.46 23.22 23.37 109,576,056 +0.18(+0.78%)
Apr 15, 2008 23.24 23.29 22.88 23.19 89,523,920 +0.17(+0.72%)
Apr 14, 2008 23.48 23.51 23.03 23.03 135,184,576 -0.22(-0.94%)
Apr 11, 2008 23.57 23.94 23.07 23.24 504,784,384 -3.41(-12.79%)
Apr 10, 2008 26.40 26.88 26.22 26.65 61,246,040 +0.22(+0.85%)
Apr 09, 2008 26.76 26.76 26.26 26.43 47,682,548 -0.37(-1.38%)
Apr 08, 2008 26.76 26.89 26.51 26.80 51,149,592 -0.22(-0.83%)
Apr 07, 2008 27.46 27.49 26.91 27.02 54,419,564 -0.22(-0.80%)
Apr 04, 2008 27.43 27.47 27.07 27.24 41,755,488 -0.20(-0.74%)
Apr 03, 2008 27.37 27.58 27.25 27.44 44,664,700 -0.13(-0.47%)
Apr 02, 2008 27.75 27.94 27.35 27.57 51,326,016 -0.30(-1.07%)
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.