General Electric (NY: GE )

85.47 -2.67 (-3.03%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 201.58 202.23 200.52 202.23 5,127,950 +1.24(+0.62%)
May 30, 2006 202.70 202.88 200.75 200.99 3,753,523 -1.65(-0.82%)
May 26, 2006 203.47 203.82 201.29 202.64 3,589,754 -0.53(-0.26%)
May 25, 2006 202.76 203.23 200.81 203.18 3,411,789 +0.94(+0.47%)
May 24, 2006 199.28 202.94 198.93 202.23 4,937,312 +1.48(+0.74%)
May 23, 2006 201.29 202.00 200.16 200.75 3,743,020 -0.35(-0.18%)
May 22, 2006 200.99 202.82 200.81 201.11 4,541,824 -0.53(-0.26%)
May 19, 2006 202.05 203.65 200.40 201.64 5,084,377 +0.06(+0.03%)
May 18, 2006 203.59 203.94 201.52 201.58 4,092,734 -1.59(-0.78%)
May 17, 2006 204.36 205.71 203.06 203.18 4,324,809 -2.18(-1.06%)
May 16, 2006 205.06 206.13 204.89 205.36 3,963,355 +1.36(+0.67%)
May 15, 2006 201.29 204.18 201.17 204.00 3,901,876 +1.65(+0.82%)
May 12, 2006 202.94 203.88 201.76 202.35 3,855,457 -1.36(-0.67%)
May 11, 2006 203.65 204.65 201.46 203.71 3,860,608 -1.12(-0.55%)
May 10, 2006 206.25 206.54 203.65 204.83 3,605,899 -1.77(-0.86%)
May 09, 2006 206.30 207.31 206.01 206.60 2,837,691 +0.00(+0.00%)
May 08, 2006 207.19 208.02 206.42 206.60 2,774,501 -0.94(-0.45%)
May 05, 2006 206.25 207.90 205.83 207.54 4,415,189 +2.12(+1.03%)
May 04, 2006 203.65 206.25 203.52 205.42 3,701,616 +2.36(+1.16%)
May 03, 2006 203.53 204.65 201.82 203.06 3,758,402 -0.47(-0.23%)
May 02, 2006 203.00 204.18 201.29 203.53 2,786,631 +0.53(+0.26%)
May 01, 2006 204.47 204.95 202.59 203.00 3,016,537 -1.18(-0.58%)
Apr 28, 2006 203.59 205.30 202.76 204.18 4,197,785 +0.94(+0.46%)
Apr 27, 2006 200.11 204.71 200.05 203.23 4,281,880 +1.77(+0.88%)
Apr 26, 2006 201.11 203.29 199.99 201.46 3,905,908 +0.94(+0.47%)
Apr 25, 2006 200.70 201.05 199.52 200.52 3,848,054 +0.24(+0.12%)
Apr 24, 2006 199.69 200.70 199.52 200.28 2,779,109 -0.24(-0.12%)
Apr 21, 2006 202.17 202.59 198.81 200.52 4,954,084 -0.88(-0.44%)
Apr 20, 2006 199.52 201.76 198.51 201.40 4,301,261 +1.36(+0.68%)
Apr 19, 2006 200.40 200.52 197.75 200.05 4,171,137 +0.12(+0.06%)
Apr 18, 2006 197.86 200.52 196.03 199.93 5,648,836 +3.42(+1.74%)
Apr 17, 2006 199.28 199.28 195.21 196.50 5,995,534 -3.54(-1.77%)
Apr 13, 2006 203.41 202.82 198.39 200.05 6,373,116 -3.36(-1.65%)
Apr 12, 2006 202.47 203.82 201.71 203.41 4,442,092 +2.42(+1.20%)
Apr 11, 2006 200.22 201.11 198.51 200.99 3,890,627 +0.77(+0.38%)
Apr 10, 2006 201.05 201.17 199.52 200.22 3,888,730 -0.65(-0.32%)
Apr 07, 2006 203.94 205.12 200.75 200.87 4,013,314 -2.83(-1.39%)
Apr 06, 2006 202.47 203.94 201.40 203.71 3,425,477 +0.53(+0.26%)
Apr 05, 2006 204.53 205.06 203.00 203.18 3,310,871 -1.65(-0.81%)
Apr 04, 2006 204.06 205.83 202.59 204.83 3,653,131 +0.06(+0.03%)
Apr 03, 2006 205.36 206.54 204.18 204.77 3,773,937 -0.53(-0.26%)
Mar 31, 2006 205.06 206.60 204.95 205.30 6,333,626 +0.77(+0.38%)
Mar 30, 2006 201.11 205.12 200.99 204.53 7,396,320 +4.25(+2.12%)
Mar 29, 2006 198.63 200.93 198.04 200.28 4,241,527 +1.95(+0.98%)
Mar 28, 2006 198.98 199.81 197.69 198.34 3,880,801 -1.12(-0.56%)
Mar 27, 2006 200.16 200.34 198.87 199.46 2,560,942 -0.94(-0.47%)
Mar 24, 2006 200.87 201.43 200.05 200.40 2,453,502 -1.00(-0.50%)
Mar 23, 2006 203.35 203.47 200.75 201.40 3,487,125 -2.42(-1.19%)
Mar 22, 2006 202.94 204.06 202.70 203.82 2,736,485 +1.12(+0.55%)
Mar 21, 2006 203.71 204.77 202.35 202.70 3,394,763 -0.94(-0.46%)
Mar 20, 2006 203.88 204.83 203.06 203.65 2,731,877 -0.06(-0.03%)
Mar 17, 2006 203.47 205.18 203.06 203.71 6,877,349 +0.77(+0.38%)
Mar 16, 2006 204.53 204.83 202.70 202.94 5,312,031 -0.24(-0.12%)
Mar 15, 2006 199.40 203.77 199.40 203.18 6,196,522 +3.78(+1.89%)
Mar 14, 2006 197.75 199.81 197.63 199.40 3,346,261 +0.65(+0.33%)
Mar 13, 2006 198.69 199.10 197.33 198.75 3,306,754 +0.12(+0.06%)
Mar 10, 2006 196.45 198.81 196.33 198.63 4,365,654 +2.66(+1.36%)
Mar 09, 2006 197.04 197.98 195.74 195.97 4,101,679 -1.36(-0.69%)
Mar 08, 2006 195.15 197.92 194.85 197.33 4,248,744 +1.65(+0.84%)
Mar 07, 2006 195.03 196.21 194.85 195.68 3,684,472 +0.71(+0.36%)
Mar 06, 2006 195.15 196.27 194.50 194.97 3,201,330 -0.18(-0.09%)
Mar 03, 2006 193.32 196.80 193.20 195.15 4,330,569 +1.24(+0.64%)
Mar 02, 2006 193.02 194.26 192.31 193.91 4,258,824 +0.53(+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.