General Electric (NY: GE )

79.81 -0.12 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 272.00 273.12 270.72 271.28 3,357,437 -1.12(-0.41%)
Oct 28, 2005 269.44 272.72 268.16 272.40 2,848,912 +3.76(+1.40%)
Oct 27, 2005 269.04 269.52 267.28 268.64 2,151,712 -0.96(-0.36%)
Oct 26, 2005 271.84 273.60 269.52 269.60 2,802,487 -1.68(-0.62%)
Oct 25, 2005 272.08 273.04 269.04 271.28 2,373,025 -1.76(-0.64%)
Oct 24, 2005 270.08 273.12 270.08 273.04 2,064,875 +3.20(+1.19%)
Oct 21, 2005 271.60 272.56 269.20 269.84 2,812,950 -1.20(-0.44%)
Oct 20, 2005 275.68 275.68 269.92 271.04 2,554,012 -4.24(-1.54%)
Oct 19, 2005 271.44 275.28 271.20 275.28 2,883,387 +3.28(+1.21%)
Oct 18, 2005 272.00 275.36 271.60 272.00 2,505,225 -0.08(-0.03%)
Oct 17, 2005 273.68 276.00 271.52 272.08 2,995,387 -2.64(-0.96%)
Oct 14, 2005 275.20 275.84 272.80 274.72 3,476,437 +2.56(+0.94%)
Oct 13, 2005 270.00 273.68 270.00 272.16 2,504,275 +1.76(+0.65%)
Oct 12, 2005 268.64 272.40 268.64 270.40 2,312,987 +0.00(+0.00%)
Oct 11, 2005 271.92 272.64 269.52 270.40 2,287,700 -1.52(-0.56%)
Oct 10, 2005 273.84 274.32 271.68 271.92 2,197,650 -1.84(-0.67%)
Oct 07, 2005 271.20 274.40 269.44 273.76 3,590,900 +5.04(+1.88%)
Oct 06, 2005 264.56 269.44 265.44 268.72 4,173,487 +7.28(+2.78%)
Oct 05, 2005 263.20 264.80 261.44 261.44 2,317,437 -1.36(-0.52%)
Oct 04, 2005 264.08 267.60 262.80 262.80 2,978,025 -3.04(-1.14%)
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.