General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 150.71 151.19 149.91 151.19 6,858,893 +0.93(+0.62%)
May 30, 2006 151.55 151.68 150.09 150.27 5,020,528 -1.24(-0.82%)
May 26, 2006 152.12 152.39 150.49 151.50 4,801,478 -0.40(-0.26%)
May 25, 2006 151.59 151.94 150.14 151.90 4,563,440 +0.71(+0.47%)
May 24, 2006 148.99 151.72 148.72 151.19 6,603,905 +1.10(+0.73%)
May 23, 2006 150.49 151.02 149.65 150.09 5,006,479 -0.26(-0.18%)
May 22, 2006 150.27 151.64 150.14 150.36 6,074,919 -0.40(-0.26%)
May 19, 2006 151.06 152.25 149.83 150.75 6,800,612 +0.04(+0.03%)
May 18, 2006 152.21 152.47 150.66 150.71 5,474,239 -1.19(-0.78%)
May 17, 2006 152.78 153.80 151.81 151.90 5,784,651 -1.63(-1.06%)
May 16, 2006 153.31 154.11 153.18 153.53 5,301,188 +1.01(+0.67%)
May 15, 2006 150.49 152.65 150.40 152.52 5,218,957 +1.24(+0.82%)
May 12, 2006 151.72 152.43 150.84 151.28 5,156,870 -1.02(-0.67%)
May 11, 2006 152.25 153.00 150.62 152.30 5,163,758 -0.84(-0.55%)
May 10, 2006 154.20 154.42 152.25 153.14 4,823,073 -1.32(-0.86%)
May 09, 2006 154.24 154.99 154.02 154.46 3,795,555 +0.00(+0.00%)
May 08, 2006 154.90 155.52 154.33 154.46 3,711,036 -0.71(-0.45%)
May 05, 2006 154.20 155.43 153.89 155.17 5,905,540 +1.59(+1.03%)
May 04, 2006 152.25 154.20 152.16 153.58 4,951,099 +1.77(+1.16%)
May 03, 2006 152.17 153.00 150.89 151.81 5,027,054 -0.35(-0.23%)
May 02, 2006 151.77 152.65 150.49 152.17 3,727,260 +0.40(+0.26%)
May 01, 2006 152.87 153.22 151.46 151.77 4,034,772 -0.88(-0.58%)
Apr 28, 2006 152.21 153.49 151.59 152.65 5,614,750 +0.71(+0.46%)
Apr 27, 2006 149.61 153.05 149.56 151.94 5,727,232 +1.32(+0.88%)
Apr 26, 2006 150.36 151.99 149.52 150.62 5,224,350 +0.71(+0.47%)
Apr 25, 2006 150.05 150.31 149.16 149.91 5,146,968 +0.18(+0.12%)
Apr 24, 2006 149.30 150.05 149.16 149.74 3,717,199 -0.18(-0.12%)
Apr 21, 2006 151.15 151.46 148.63 149.91 6,626,338 -0.66(-0.44%)
Apr 20, 2006 149.16 150.84 148.41 150.58 5,753,155 +1.01(+0.68%)
Apr 19, 2006 149.83 149.91 147.84 149.56 5,579,107 +0.09(+0.06%)
Apr 18, 2006 147.93 149.91 146.56 149.47 7,555,604 +2.56(+1.74%)
Apr 17, 2006 148.99 148.99 145.94 146.91 8,019,331 -2.65(-1.77%)
Apr 13, 2006 152.08 151.64 148.33 149.56 8,524,366 -2.52(-1.65%)
Apr 12, 2006 151.37 152.39 150.81 152.08 5,941,523 +1.81(+1.20%)
Apr 11, 2006 149.69 150.36 148.41 150.27 5,203,911 +0.57(+0.38%)
Apr 10, 2006 150.31 150.40 149.16 149.69 5,201,373 -0.49(-0.32%)
Apr 07, 2006 152.47 153.36 150.09 150.18 5,368,011 -2.12(-1.39%)
Apr 06, 2006 151.37 152.47 150.58 152.30 4,581,749 +0.40(+0.26%)
Apr 05, 2006 152.92 153.31 151.77 151.90 4,428,458 -1.24(-0.81%)
Apr 04, 2006 152.56 153.89 151.46 153.14 4,886,248 +0.04(+0.03%)
Apr 03, 2006 153.53 154.42 152.65 153.09 5,047,832 -0.40(-0.26%)
Mar 31, 2006 153.31 154.46 153.22 153.49 8,471,546 +0.57(+0.38%)
Mar 30, 2006 150.36 153.36 150.27 152.92 9,892,954 +3.18(+2.12%)
Mar 29, 2006 148.50 150.22 148.06 149.74 5,673,257 +1.46(+0.98%)
Mar 28, 2006 148.77 149.38 147.80 148.28 5,190,769 -0.84(-0.56%)
Mar 27, 2006 149.65 149.78 148.68 149.12 3,425,390 -0.71(-0.47%)
Mar 24, 2006 150.18 150.60 149.56 149.83 3,281,683 -0.75(-0.50%)
Mar 23, 2006 152.03 152.12 150.09 150.58 4,664,207 -1.81(-1.19%)
Mar 22, 2006 151.72 152.56 151.55 152.39 3,660,188 +0.84(+0.55%)
Mar 21, 2006 152.30 153.09 151.28 151.55 4,540,668 -0.71(-0.46%)
Mar 20, 2006 152.43 153.14 151.81 152.25 3,654,024 -0.04(-0.03%)
Mar 17, 2006 152.12 153.40 151.81 152.30 9,198,803 +0.57(+0.38%)
Mar 16, 2006 152.92 153.14 151.55 151.72 7,105,111 -0.18(-0.12%)
Mar 15, 2006 149.08 152.34 149.08 151.90 8,288,163 +2.82(+1.89%)
Mar 14, 2006 147.84 149.38 147.75 149.08 4,475,794 +0.49(+0.33%)
Mar 13, 2006 148.55 148.86 147.53 148.59 4,422,952 +0.09(+0.06%)
Mar 10, 2006 146.87 148.63 146.78 148.50 5,839,283 +1.99(+1.36%)
Mar 09, 2006 147.31 148.02 146.34 146.52 5,486,203 -1.02(-0.69%)
Mar 08, 2006 145.90 147.97 145.68 147.53 5,682,910 +1.24(+0.84%)
Mar 07, 2006 145.81 146.69 145.68 146.30 4,928,168 +0.53(+0.36%)
Mar 06, 2006 145.90 146.74 145.41 145.77 4,281,942 -0.13(-0.09%)
Mar 03, 2006 144.53 147.13 144.44 145.90 5,792,355 +0.93(+0.64%)
Mar 02, 2006 144.31 145.24 143.78 144.97 5,696,393 +0.40(+0.27%)
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.