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, 2007 166.73 166.77 165.54 165.85 8,394,414 -0.66(-0.40%)
May 30, 2007 163.95 166.60 163.99 166.51 6,118,859 +1.46(+0.88%)
May 29, 2007 166.51 166.33 163.91 165.05 6,616,136 -0.71(-0.43%)
May 25, 2007 165.45 166.07 164.70 165.76 5,413,075 +0.79(+0.48%)
May 24, 2007 165.98 166.86 164.52 164.96 6,965,452 -0.97(-0.59%)
May 23, 2007 165.49 166.82 164.79 165.94 7,767,292 +1.15(+0.70%)
May 22, 2007 164.17 165.76 163.77 164.79 6,924,625 +1.06(+0.65%)
May 21, 2007 164.39 165.27 163.29 163.73 9,199,156 +0.62(+0.38%)
May 18, 2007 162.98 164.48 161.96 163.11 9,401,116 +1.90(+1.18%)
May 17, 2007 162.14 162.54 160.86 161.21 5,522,179 -1.32(-0.81%)
May 16, 2007 161.83 162.80 161.17 162.54 5,949,685 +0.84(+0.52%)
May 15, 2007 161.74 164.17 161.57 161.70 6,284,815 +0.18(+0.11%)
May 14, 2007 163.29 163.29 161.08 161.52 6,280,595 -1.63(-1.00%)
May 11, 2007 162.40 163.46 162.40 163.16 4,679,475 +0.84(+0.52%)
May 10, 2007 163.91 163.73 161.96 162.32 6,195,808 -2.12(-1.29%)
May 09, 2007 163.16 164.74 162.67 164.43 6,668,066 +0.79(+0.49%)
May 08, 2007 163.77 164.12 163.07 163.64 6,038,156 -0.71(-0.43%)
May 07, 2007 164.30 165.19 163.95 164.35 4,708,005 +0.40(+0.24%)
May 04, 2007 164.92 165.23 163.55 163.95 6,807,508 -0.84(-0.51%)
May 03, 2007 164.96 165.14 163.86 164.79 6,390,308 +0.13(+0.08%)
May 02, 2007 163.82 165.76 163.82 164.66 9,122,640 +0.93(+0.57%)
May 01, 2007 162.49 164.08 162.05 163.73 9,961,706 +1.06(+0.65%)
Apr 30, 2007 162.85 164.35 161.57 162.67 11,374,769 +0.09(+0.05%)
Apr 27, 2007 159.31 164.26 158.96 162.58 20,782,460 +4.41(+2.79%)
Apr 26, 2007 156.49 158.21 156.49 158.17 10,460,754 +1.90(+1.21%)
Apr 25, 2007 154.37 156.45 154.06 156.27 10,202,473 +2.87(+1.87%)
Apr 24, 2007 153.58 154.20 152.47 153.40 8,486,326 -0.18(-0.12%)
Apr 23, 2007 155.03 155.12 153.49 153.58 7,963,601 -1.46(-0.94%)
Apr 20, 2007 155.48 155.52 154.15 155.03 13,228,403 +0.57(+0.37%)
Apr 19, 2007 154.68 156.14 154.02 154.46 9,164,995 -0.57(-0.37%)
Apr 18, 2007 155.17 155.56 154.02 155.03 8,608,551 -0.31(-0.20%)
Apr 17, 2007 156.09 156.09 154.72 155.34 8,696,780 -0.71(-0.45%)
Apr 16, 2007 156.67 157.11 155.34 156.05 7,660,567 -0.09(-0.06%)
Apr 13, 2007 157.11 157.11 155.56 156.14 8,076,520 +0.88(+0.57%)
Apr 12, 2007 155.17 155.52 153.84 155.25 6,978,081 +1.01(+0.66%)
Apr 11, 2007 154.46 155.34 153.84 154.24 6,913,428 +0.31(+0.20%)
Apr 10, 2007 153.58 154.42 153.36 153.93 6,634,473 +0.44(+0.29%)
Apr 09, 2007 154.90 155.12 153.36 153.49 5,994,763 -1.06(-0.69%)
Apr 05, 2007 155.03 155.30 154.20 154.55 6,033,141 -0.40(-0.26%)
Apr 04, 2007 156.09 156.14 154.77 154.95 7,862,649 -0.93(-0.59%)
Apr 03, 2007 156.36 157.11 155.21 155.87 7,016,711 +0.13(+0.09%)
Apr 02, 2007 156.05 156.80 154.95 155.74 5,324,112 -0.31(-0.20%)
Mar 30, 2007 156.93 157.02 154.46 156.05 7,742,770 -0.84(-0.53%)
Mar 29, 2007 157.11 157.68 155.96 156.89 6,224,971 +0.00(+0.00%)
Mar 28, 2007 157.55 157.68 155.78 156.89 9,385,883 -1.06(-0.67%)
Mar 27, 2007 157.99 158.43 157.37 157.95 6,724,716 -0.93(-0.58%)
Mar 26, 2007 158.21 158.87 156.40 158.87 6,724,267 +0.79(+0.50%)
Mar 23, 2007 157.95 158.48 157.11 158.08 7,582,749 +0.04(+0.03%)
Mar 22, 2007 156.40 158.17 156.23 158.03 7,619,522 +1.46(+0.93%)
Mar 21, 2007 153.45 157.55 153.27 156.58 11,428,034 +3.13(+2.04%)
Mar 20, 2007 152.83 153.80 152.25 153.45 6,404,549 +0.44(+0.29%)
Mar 19, 2007 152.25 153.00 151.94 153.00 6,011,364 +1.37(+0.90%)
Mar 16, 2007 152.34 153.75 151.15 151.64 10,150,819 -0.71(-0.46%)
Mar 15, 2007 150.93 153.05 150.53 152.34 8,117,696 +0.93(+0.61%)
Mar 14, 2007 150.44 151.81 149.61 151.42 9,192,511 +0.97(+0.65%)
Mar 13, 2007 151.99 151.72 150.09 150.44 8,814,113 -1.54(-1.02%)
Mar 12, 2007 150.22 152.83 150.09 151.99 6,844,662 +0.53(+0.35%)
Mar 09, 2007 152.56 152.87 151.02 151.46 7,755,956 -0.57(-0.38%)
Mar 08, 2007 152.69 152.87 151.59 152.03 6,599,305 +0.53(+0.35%)
Mar 07, 2007 153.31 153.36 151.46 151.50 8,834,959 -1.72(-1.12%)
Mar 06, 2007 153.27 153.75 152.34 153.22 7,703,701 +0.75(+0.49%)
Mar 05, 2007 153.31 154.33 152.34 152.47 7,448,968 -1.41(-0.92%)
Mar 02, 2007 154.15 155.12 153.14 153.89 10,236,902 -0.57(-0.37%)
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.