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 30, 2008 135.88 136.50 134.91 135.57 11,338,076 +0.35(+0.26%)
May 29, 2008 134.38 136.72 133.54 135.22 14,399,076 +0.40(+0.29%)
May 28, 2008 134.91 135.40 133.32 134.82 14,366,956 +0.66(+0.49%)
May 27, 2008 134.25 135.88 133.32 134.16 14,896,039 -0.13(-0.10%)
May 26, 2008 136.63 136.68 133.94 134.29 0 +0.00(+0.00%)
May 23, 2008 136.63 136.68 133.94 134.29 14,155,480 -2.56(-1.87%)
May 22, 2008 136.85 137.91 135.93 136.85 12,289,831 +0.09(+0.06%)
May 21, 2008 140.21 140.25 136.41 136.76 21,597,518 -3.22(-2.30%)
May 20, 2008 142.32 142.41 139.24 139.99 15,535,352 -3.00(-2.10%)
May 19, 2008 141.79 144.31 141.22 142.99 13,170,501 +1.19(+0.84%)
May 16, 2008 143.21 143.25 141.09 141.79 12,873,128 -1.06(-0.74%)
May 15, 2008 144.13 144.35 141.97 142.85 12,323,646 -0.62(-0.43%)
May 14, 2008 143.07 144.40 142.68 143.47 8,037,453 +0.79(+0.56%)
May 13, 2008 143.56 144.31 142.37 142.68 8,375,406 -0.31(-0.22%)
May 12, 2008 142.68 143.56 142.10 142.99 6,952,398 +0.57(+0.40%)
May 09, 2008 143.25 143.25 141.84 142.41 8,796,947 -1.41(-0.98%)
May 08, 2008 144.40 144.75 143.21 143.82 7,802,105 +0.09(+0.06%)
May 07, 2008 145.68 146.08 143.43 143.74 8,625,813 -1.90(-1.30%)
May 06, 2008 145.94 146.38 143.96 145.63 9,645,931 -0.80(-0.54%)
May 05, 2008 147.22 147.22 145.46 146.43 6,227,393 -0.71(-0.48%)
May 02, 2008 147.44 148.37 146.38 147.13 9,215,275 +0.97(+0.66%)
May 01, 2008 144.75 146.91 144.05 146.16 9,517,441 +1.85(+1.28%)
Apr 30, 2008 144.97 146.87 143.87 144.31 9,151,939 -0.53(-0.37%)
Apr 29, 2008 146.47 146.78 144.53 144.84 9,084,604 -1.54(-1.06%)
Apr 28, 2008 147.71 148.55 145.77 146.38 8,528,530 -0.71(-0.48%)
Apr 25, 2008 145.68 147.35 144.80 147.09 9,399,099 +2.30(+1.58%)
Apr 24, 2008 143.16 147.27 143.12 144.80 12,363,709 +1.81(+1.27%)
Apr 23, 2008 143.38 144.40 142.46 142.99 9,489,812 +0.31(+0.22%)
Apr 22, 2008 143.43 144.31 142.10 142.68 9,290,953 -0.57(-0.40%)
Apr 21, 2008 144.31 144.49 142.90 143.25 7,561,534 -1.01(-0.70%)
Apr 18, 2008 143.07 145.50 142.41 144.27 16,324,873 +2.96(+2.09%)
Apr 17, 2008 141.71 142.99 141.22 141.31 13,836,927 -0.93(-0.65%)
Apr 16, 2008 142.72 142.77 141.31 142.24 18,006,634 +1.10(+0.78%)
Apr 15, 2008 141.40 141.71 139.24 141.13 14,711,465 +1.02(+0.72%)
Apr 14, 2008 142.90 143.07 140.12 140.12 22,214,882 -1.32(-0.94%)
Apr 11, 2008 143.43 145.68 140.38 141.44 82,951,216 -20.74(-12.79%)
Apr 10, 2008 160.64 163.60 159.58 162.18 10,064,561 +1.37(+0.85%)
Apr 09, 2008 162.85 162.85 159.80 160.82 7,835,673 -2.25(-1.38%)
Apr 08, 2008 162.85 163.64 161.30 163.07 8,405,412 -1.37(-0.83%)
Apr 07, 2008 167.13 167.26 163.73 164.43 8,942,767 -1.32(-0.80%)
Apr 04, 2008 166.91 167.17 164.70 165.76 6,861,679 -1.24(-0.74%)
Apr 03, 2008 166.55 167.83 165.80 166.99 7,339,750 -0.79(-0.47%)
Apr 02, 2008 168.85 170.00 166.42 167.79 8,434,404 -1.81(-1.07%)
Apr 01, 2008 164.88 169.60 164.70 169.60 11,478,625 +6.27(+3.84%)
Mar 31, 2008 161.43 164.52 161.26 163.33 9,291,321 +1.76(+1.09%)
Mar 28, 2008 162.71 163.55 161.12 161.57 7,774,149 -0.97(-0.60%)
Mar 27, 2008 164.43 164.83 162.05 162.54 8,461,944 -1.32(-0.81%)
Mar 26, 2008 163.38 164.39 162.36 163.86 10,078,845 -0.62(-0.38%)
Mar 25, 2008 164.39 165.63 162.93 164.48 10,220,857 -0.57(-0.35%)
Mar 24, 2008 166.07 166.24 163.46 165.05 10,649,248 -0.40(-0.24%)
Mar 21, 2008 161.26 166.56 157.06 165.45 25,103,196 +0.00(+0.00%)
Mar 20, 2008 161.26 166.56 160.64 165.45 25,101,136 +8.39(+5.34%)
Mar 19, 2008 159.76 161.65 156.89 157.06 15,736,714 -2.43(-1.52%)
Mar 18, 2008 154.06 159.84 153.18 159.49 18,963,124 +7.99(+5.27%)
Mar 17, 2008 145.59 153.27 144.88 151.50 18,457,492 +2.25(+1.51%)
Mar 14, 2008 152.34 152.56 145.90 149.25 16,563,958 -1.90(-1.26%)
Mar 13, 2008 147.88 152.30 147.00 151.15 14,622,492 +1.28(+0.85%)
Mar 12, 2008 147.62 152.08 147.62 149.87 16,008,693 +2.47(+1.68%)
Mar 11, 2008 143.03 147.40 142.59 147.40 15,289,568 +7.50(+5.36%)
Mar 10, 2008 143.16 143.21 139.68 139.90 12,767,690 -2.34(-1.64%)
Mar 07, 2008 144.18 145.41 141.26 142.24 12,899,395 -2.78(-1.92%)
Mar 06, 2008 148.02 148.24 144.75 145.02 11,859,434 -3.58(-2.41%)
Mar 05, 2008 148.86 149.83 146.91 148.59 9,861,680 +0.66(+0.45%)
Mar 04, 2008 146.38 148.28 146.25 147.93 10,175,155 +0.53(+0.36%)
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.