General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 29.46 29.89 29.34 29.85 47,225,456 +0.49(+1.68%)
Oct 30, 2007 29.36 29.48 29.23 29.36 35,667,296 -0.06(-0.20%)
Oct 29, 2007 29.35 29.50 29.24 29.41 36,873,492 +0.13(+0.45%)
Oct 26, 2007 29.26 29.37 28.98 29.28 35,458,620 +0.16(+0.55%)
Oct 25, 2007 29.28 29.41 28.81 29.12 60,545,032 -0.05(-0.17%)
Oct 24, 2007 29.31 29.36 28.57 29.18 56,781,612 -0.18(-0.62%)
Oct 23, 2007 29.20 29.44 29.02 29.36 37,074,628 +0.22(+0.77%)
Oct 22, 2007 28.89 29.18 28.78 29.13 39,315,940 +0.09(+0.32%)
Oct 19, 2007 29.39 29.58 28.91 29.04 78,159,448 -0.54(-1.84%)
Oct 18, 2007 29.68 29.73 29.39 29.58 44,423,944 -0.15(-0.51%)
Oct 17, 2007 29.68 29.84 29.57 29.73 60,875,704 +0.17(+0.56%)
Oct 16, 2007 29.57 29.63 29.43 29.57 48,627,344 -0.04(-0.12%)
Oct 15, 2007 29.66 29.69 29.31 29.60 54,850,288 -0.15(-0.51%)
Oct 12, 2007 29.63 29.76 29.10 29.76 70,802,016 -0.41(-1.37%)
Oct 11, 2007 30.42 30.52 30.00 30.17 40,963,036 -0.15(-0.50%)
Oct 10, 2007 30.40 30.52 30.24 30.32 26,470,916 -0.15(-0.50%)
Oct 09, 2007 30.10 30.48 30.10 30.47 26,953,042 +0.36(+1.18%)
Oct 08, 2007 30.27 30.31 30.03 30.12 19,941,460 -0.17(-0.57%)
Oct 05, 2007 30.41 30.50 30.23 30.29 30,012,350 +0.05(+0.17%)
Oct 04, 2007 30.25 30.36 30.06 30.24 22,090,560 +0.11(+0.36%)
Oct 03, 2007 30.42 30.54 30.10 30.13 36,196,624 -0.41(-1.35%)
Oct 02, 2007 30.48 30.57 30.31 30.55 26,567,446 +0.07(+0.24%)
Oct 01, 2007 29.94 30.52 29.94 30.47 68,786,520 +0.45(+1.50%)
Sep 28, 2007 29.92 30.10 29.81 30.02 40,642,072 +0.01(+0.02%)
Sep 27, 2007 30.02 30.12 29.83 30.02 31,639,996 +0.09(+0.29%)
Sep 26, 2007 29.86 30.10 29.70 29.93 44,093,428 +0.12(+0.41%)
Sep 25, 2007 29.55 29.98 29.41 29.81 36,642,248 +0.18(+0.61%)
Sep 24, 2007 29.92 29.98 29.57 29.62 39,968,224 -0.29(-0.97%)
Sep 21, 2007 30.18 30.26 29.86 29.92 52,893,952 +0.01(+0.02%)
Sep 20, 2007 30.10 30.10 29.77 29.91 44,725,096 -0.38(-1.27%)
Sep 19, 2007 30.23 30.51 30.20 30.29 61,325,280 +0.07(+0.22%)
Sep 18, 2007 29.27 30.28 29.15 30.23 70,873,656 +1.09(+3.73%)
Sep 17, 2007 29.07 29.26 29.04 29.14 33,389,556 -0.12(-0.42%)
Sep 14, 2007 29.38 29.47 28.97 29.26 49,438,496 -0.12(-0.40%)
Sep 13, 2007 29.02 29.59 28.97 29.38 61,878,404 +0.44(+1.53%)
Sep 12, 2007 28.57 29.19 28.51 28.94 58,022,844 +0.29(+1.01%)
Sep 11, 2007 28.43 28.82 28.32 28.65 46,707,128 +0.22(+0.79%)
Sep 10, 2007 28.14 28.67 27.93 28.42 52,417,024 +0.32(+1.14%)
Sep 07, 2007 28.22 28.28 28.00 28.10 61,937,156 -0.47(-1.65%)
Sep 06, 2007 28.15 28.61 27.93 28.57 54,324,596 +0.47(+1.68%)
Sep 05, 2007 28.12 28.26 27.88 28.10 51,745,360 -0.21(-0.74%)
Sep 04, 2007 28.17 28.50 27.93 28.31 45,806,428 +0.12(+0.44%)
Aug 31, 2007 28.14 28.35 27.91 28.19 51,506,120 +0.34(+1.22%)
Aug 30, 2007 27.79 28.08 27.74 27.85 31,900,218 -0.22(-0.80%)
Aug 29, 2007 27.73 28.10 27.67 28.07 57,154,456 +0.48(+1.73%)
Aug 28, 2007 28.16 28.23 27.59 27.59 51,705,648 -0.69(-2.44%)
Aug 27, 2007 28.47 28.47 28.21 28.28 31,703,840 -0.30(-1.04%)
Aug 24, 2007 28.31 28.62 28.27 28.58 48,012,756 +0.21(+0.74%)
Aug 23, 2007 28.38 28.59 27.99 28.37 45,660,748 -0.01(-0.05%)
Aug 22, 2007 28.03 28.49 27.92 28.38 53,095,660 +0.57(+2.06%)
Aug 21, 2007 27.58 28.12 27.54 27.81 48,508,528 +0.09(+0.34%)
Aug 20, 2007 27.91 27.92 27.38 27.72 55,542,992 -0.17(-0.60%)
Aug 17, 2007 27.64 28.02 27.36 27.88 86,017,608 +0.91(+3.36%)
Aug 16, 2007 26.48 27.04 26.25 26.98 90,579,024 +0.22(+0.81%)
Aug 15, 2007 27.25 27.51 26.63 26.76 74,844,528 -0.57(-2.07%)
Aug 14, 2007 27.68 27.70 27.20 27.33 60,883,756 -0.36(-1.28%)
Aug 13, 2007 27.97 28.14 27.56 27.68 57,898,984 -0.04(-0.16%)
Aug 10, 2007 27.92 28.02 26.97 27.73 117,542,856 -0.51(-1.82%)
Aug 09, 2007 28.77 29.10 28.19 28.24 82,690,816 -1.10(-3.76%)
Aug 08, 2007 28.65 29.34 28.62 29.34 64,102,388 +0.71(+2.48%)
Aug 07, 2007 28.20 28.81 28.09 28.63 64,458,732 +0.28(+0.97%)
Aug 06, 2007 27.73 28.45 27.57 28.36 72,590,752 +0.52(+1.88%)
Aug 03, 2007 28.11 28.31 27.74 27.83 65,534,984 -0.47(-1.67%)
Aug 02, 2007 28.28 28.41 28.02 28.31 51,079,628 +0.06(+0.21%)
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.