General Electric (NY: GE )

63.60 +1.69 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 210.80 214.08 210.48 213.52 9,756,608 +3.44(+1.64%)
Jun 27, 2008 214.48 214.64 209.20 210.08 11,410,677 -2.16(-1.02%)
Jun 26, 2008 220.72 221.28 212.08 212.24 10,928,055 -11.68(-5.22%)
Jun 25, 2008 221.92 229.12 221.20 223.92 10,250,730 +3.20(+1.45%)
Jun 24, 2008 218.96 222.88 217.60 220.72 7,149,146 +1.52(+0.69%)
Jun 23, 2008 220.72 222.40 218.24 219.20 7,641,600 +0.16(+0.07%)
Jun 20, 2008 222.88 224.16 218.14 219.04 11,211,458 -4.24(-1.90%)
Jun 19, 2008 225.36 225.84 222.40 223.28 7,093,449 -2.40(-1.06%)
Jun 18, 2008 229.60 230.16 225.28 225.68 11,004,094 -5.20(-2.25%)
Jun 17, 2008 233.44 233.92 230.16 230.88 7,929,072 -0.88(-0.38%)
Jun 16, 2008 229.52 234.00 227.04 231.76 10,829,942 -1.44(-0.62%)
Jun 13, 2008 234.88 235.20 227.92 233.20 14,472,347 +0.80(+0.34%)
Jun 12, 2008 239.76 242.48 231.12 232.40 11,949,641 -6.24(-2.61%)
Jun 11, 2008 243.04 243.60 238.40 238.64 8,391,420 -4.00(-1.65%)
Jun 10, 2008 243.03 245.92 238.24 242.64 6,166,367 +2.16(+0.90%)
Jun 09, 2008 241.84 242.80 239.04 240.48 7,353,910 +0.32(+0.13%)
Jun 06, 2008 246.88 246.88 240.00 240.16 8,690,492 -8.32(-3.35%)
Jun 05, 2008 244.48 249.12 243.68 248.48 6,924,767 +4.88(+2.00%)
Jun 04, 2008 243.68 245.84 242.40 243.60 5,614,844 -0.08(-0.03%)
Jun 03, 2008 244.48 246.40 242.00 243.68 6,554,407 +0.40(+0.16%)
Jun 02, 2008 246.00 247.12 241.44 243.28 6,358,827 -2.48(-1.01%)
May 30, 2008 246.32 247.44 244.56 245.76 6,254,595 +0.64(+0.26%)
May 29, 2008 243.60 247.84 242.08 245.12 7,943,180 +0.72(+0.29%)
May 28, 2008 244.56 245.44 241.68 244.40 7,925,461 +1.20(+0.49%)
May 27, 2008 243.36 246.32 241.68 243.20 8,217,328 -0.24(-0.10%)
May 26, 2008 247.68 247.76 242.80 243.44 0 +0.00(+0.00%)
May 23, 2008 247.68 247.76 242.80 243.44 7,808,802 -4.64(-1.87%)
May 22, 2008 248.08 250.00 246.40 248.08 6,779,626 +0.16(+0.06%)
May 21, 2008 254.16 254.24 247.28 247.92 11,914,166 -5.84(-2.30%)
May 20, 2008 258.00 258.16 252.40 253.76 8,570,002 -5.44(-2.10%)
May 19, 2008 257.04 261.60 256.00 259.20 7,265,443 +2.16(+0.84%)
May 16, 2008 259.60 259.68 255.76 257.04 7,101,398 -1.92(-0.74%)
May 15, 2008 261.28 261.68 257.36 258.96 6,798,279 -1.12(-0.43%)
May 14, 2008 259.36 261.76 258.64 260.08 4,433,822 +1.44(+0.56%)
May 13, 2008 260.24 261.60 258.08 258.64 4,620,252 -0.56(-0.22%)
May 12, 2008 258.64 260.24 257.60 259.20 3,835,257 +1.04(+0.40%)
May 09, 2008 259.68 259.68 257.12 258.16 4,852,793 -2.56(-0.98%)
May 08, 2008 261.76 262.40 259.60 260.72 4,303,993 +0.16(+0.06%)
May 07, 2008 264.08 264.80 260.00 260.56 4,758,388 -3.44(-1.30%)
May 06, 2008 264.56 265.36 260.96 264.00 5,321,131 -1.44(-0.54%)
May 05, 2008 266.88 266.88 263.68 265.44 3,435,311 -1.28(-0.48%)
May 02, 2008 267.28 268.96 265.36 266.72 5,083,562 +1.76(+0.66%)
May 01, 2008 262.40 266.32 261.12 264.96 5,250,250 +3.36(+1.28%)
Apr 30, 2008 262.80 266.24 260.80 261.60 5,048,623 -0.96(-0.37%)
Apr 29, 2008 265.52 266.08 262.00 262.56 5,011,478 -2.80(-1.06%)
Apr 28, 2008 267.76 269.28 264.24 265.36 4,704,722 -1.28(-0.48%)
Apr 25, 2008 264.08 267.12 262.48 266.64 5,184,967 +4.16(+1.58%)
Apr 24, 2008 259.52 266.96 259.44 262.48 6,820,380 +3.28(+1.27%)
Apr 23, 2008 259.92 261.76 258.24 259.20 5,235,009 +0.56(+0.22%)
Apr 22, 2008 260.00 261.60 257.60 258.64 5,125,309 -1.04(-0.40%)
Apr 21, 2008 261.60 261.92 259.04 259.68 4,171,283 -1.84(-0.70%)
Apr 18, 2008 259.36 263.76 258.16 261.52 9,005,537 +5.36(+2.09%)
Apr 17, 2008 256.88 259.20 255.99 256.16 7,633,074 -1.68(-0.65%)
Apr 16, 2008 258.72 258.80 256.16 257.84 9,933,272 +2.00(+0.78%)
Apr 15, 2008 256.32 256.88 252.40 255.84 8,115,508 +1.84(+0.72%)
Apr 14, 2008 259.04 259.36 254.00 254.00 12,254,732 -2.40(-0.94%)
Apr 11, 2008 260.00 264.08 254.48 256.40 45,759,636 -37.60(-12.79%)
Apr 10, 2008 291.20 296.56 289.28 294.00 5,552,066 +2.48(+0.85%)
Apr 09, 2008 295.20 295.20 289.68 291.52 4,322,511 -4.08(-1.38%)
Apr 08, 2008 295.20 296.64 292.40 295.60 4,636,805 -2.48(-0.83%)
Apr 07, 2008 302.96 303.20 296.80 298.08 4,933,234 -2.40(-0.80%)
Apr 04, 2008 302.56 303.04 298.56 300.48 3,785,212 -2.24(-0.74%)
Apr 03, 2008 301.92 304.24 300.56 302.72 4,048,937 -1.44(-0.47%)
Apr 02, 2008 306.08 308.16 301.68 304.16 4,652,798 -3.28(-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.