General Electric (NY: GE )

88.14 +0.27 (+0.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 209.08 209.61 207.78 208.37 3,463,577 -1.06(-0.51%)
Sep 28, 2006 208.96 210.20 207.90 209.43 3,314,683 +0.83(+0.40%)
Sep 27, 2006 208.55 210.44 207.60 208.61 4,493,271 -0.59(-0.28%)
Sep 26, 2006 206.01 210.26 205.95 209.20 6,077,901 +3.25(+1.58%)
Sep 25, 2006 202.64 206.25 202.64 205.95 3,805,244 +2.89(+1.42%)
Sep 22, 2006 202.82 203.65 202.29 203.06 2,970,695 -0.24(-0.12%)
Sep 21, 2006 206.01 206.01 202.17 203.29 4,476,906 -3.42(-1.66%)
Sep 20, 2006 205.83 207.01 204.53 206.72 4,178,760 +1.00(+0.49%)
Sep 19, 2006 205.71 205.77 204.24 205.71 3,166,449 -0.12(-0.06%)
Sep 18, 2006 205.49 206.36 204.30 205.83 3,880,615 +0.12(+0.06%)
Sep 15, 2006 206.01 206.60 204.95 205.71 5,655,494 +0.41(+0.20%)
Sep 14, 2006 203.94 205.77 203.65 205.30 3,471,116 -0.35(-0.17%)
Sep 13, 2006 204.83 205.65 203.59 205.65 4,545,652 +1.00(+0.49%)
Sep 12, 2006 203.23 205.00 202.94 204.65 3,810,005 +1.42(+0.70%)
Sep 11, 2006 199.81 203.23 199.28 203.23 3,643,949 +2.48(+1.23%)
Sep 08, 2006 200.11 200.99 199.99 200.75 2,428,548 -0.18(-0.09%)
Sep 07, 2006 199.81 201.58 199.69 200.93 5,037,722 +0.53(+0.26%)
Sep 06, 2006 199.93 200.99 199.81 200.40 3,160,130 -0.12(-0.06%)
Sep 05, 2006 201.17 201.46 200.22 200.52 3,068,089 -1.00(-0.50%)
Sep 01, 2006 201.76 202.29 200.81 201.52 3,335,707 +0.47(+0.24%)
Aug 31, 2006 202.41 202.59 200.75 201.05 3,126,722 -1.24(-0.61%)
Aug 30, 2006 201.88 203.29 201.82 202.29 2,436,934 +0.47(+0.23%)
Aug 29, 2006 200.11 202.11 200.11 201.82 3,117,777 +1.54(+0.77%)
Aug 28, 2006 198.93 200.70 198.93 200.28 2,256,122 +0.53(+0.27%)
Aug 25, 2006 199.04 200.22 198.98 199.75 1,975,087 -0.06(-0.03%)
Aug 24, 2006 200.34 200.75 199.22 199.81 2,465,276 +0.35(+0.18%)
Aug 23, 2006 199.22 199.93 198.34 199.46 3,074,882 -1.00(-0.50%)
Aug 22, 2006 200.11 201.82 198.81 200.46 2,687,881 +0.00(+0.00%)
Aug 21, 2006 200.70 201.29 199.34 200.46 2,167,131 -0.24(-0.12%)
Aug 18, 2006 198.98 200.70 198.98 200.70 2,898,323 +0.47(+0.24%)
Aug 17, 2006 198.93 200.70 198.63 200.22 2,967,798 +1.24(+0.62%)
Aug 16, 2006 196.98 199.75 196.68 198.98 4,045,688 +3.01(+1.54%)
Aug 15, 2006 195.91 196.45 195.03 195.97 3,437,387 +2.24(+1.16%)
Aug 14, 2006 193.08 200.46 192.61 193.73 4,226,754 +1.89(+0.98%)
Aug 11, 2006 192.55 193.50 191.37 191.84 2,599,991 -1.00(-0.52%)
Aug 10, 2006 190.96 193.50 190.31 192.84 4,047,806 +2.30(+1.21%)
Aug 09, 2006 191.72 193.14 190.31 190.54 3,086,063 -0.35(-0.19%)
Aug 08, 2006 193.61 193.61 190.07 190.90 4,022,869 -2.07(-1.07%)
Aug 07, 2006 192.90 193.79 191.90 192.96 2,658,506 -0.65(-0.34%)
Aug 04, 2006 194.26 194.73 192.43 193.61 2,711,599 +0.41(+0.21%)
Aug 03, 2006 192.14 194.09 191.43 193.20 3,281,563 +0.77(+0.40%)
Aug 02, 2006 192.14 193.67 191.37 192.43 2,819,412 +0.24(+0.12%)
Aug 01, 2006 192.73 193.61 191.72 192.20 2,827,865 -0.77(-0.40%)
Jul 31, 2006 193.61 194.26 192.90 192.96 3,869,959 -1.95(-1.00%)
Jul 28, 2006 193.61 196.15 193.26 194.91 3,547,283 +2.18(+1.13%)
Jul 27, 2006 193.32 194.09 192.08 192.73 3,664,396 -0.18(-0.09%)
Jul 26, 2006 193.26 193.44 191.72 192.90 3,608,288 -0.12(-0.06%)
Jul 25, 2006 193.61 193.67 191.55 193.02 3,746,865 +0.47(+0.25%)
Jul 24, 2006 191.72 193.38 190.60 192.55 3,873,263 +2.18(+1.15%)
Jul 21, 2006 192.49 192.49 190.07 190.37 4,979,682 -1.36(-0.71%)
Jul 20, 2006 193.91 194.44 191.72 191.72 3,487,092 -2.36(-1.22%)
Jul 19, 2006 192.31 195.03 191.78 194.09 4,318,863 +2.48(+1.29%)
Jul 18, 2006 191.01 191.76 190.37 191.61 4,448,682 +0.59(+0.31%)
Jul 17, 2006 189.36 191.43 189.36 191.01 3,992,256 +1.47(+0.78%)
Jul 14, 2006 190.60 191.05 189.25 189.54 8,340,546 -3.31(-1.71%)
Jul 13, 2006 194.85 195.15 192.20 192.84 5,326,194 -2.30(-1.18%)
Jul 12, 2006 196.03 196.09 194.79 195.15 3,647,998 -1.18(-0.60%)
Jul 11, 2006 196.98 197.04 194.73 196.33 3,792,284 -1.12(-0.57%)
Jul 10, 2006 196.56 197.51 195.38 197.45 2,682,630 +0.89(+0.45%)
Jul 07, 2006 196.86 197.80 196.03 196.56 3,442,537 -1.18(-0.60%)
Jul 06, 2006 196.62 198.45 196.56 197.75 3,392,883 +1.12(+0.57%)
Jul 05, 2006 196.15 197.33 195.68 196.62 4,344,257 -0.12(-0.06%)
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.