General Electric (NY: GE )

61.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 246.32 247.44 244.56 245.76 6,254,595 +0.64(+0.26%)
May 29, 2008 243.60 247.84 242.08 245.12 7,943,180 +0.72(+0.29%)
May 28, 2008 244.56 245.44 241.68 244.40 7,925,461 +1.20(+0.49%)
May 27, 2008 243.36 246.32 241.68 243.20 8,217,328 -0.24(-0.10%)
May 26, 2008 247.68 247.76 242.80 243.44 0 +0.00(+0.00%)
May 23, 2008 247.68 247.76 242.80 243.44 7,808,802 -4.64(-1.87%)
May 22, 2008 248.08 250.00 246.40 248.08 6,779,626 +0.16(+0.06%)
May 21, 2008 254.16 254.24 247.28 247.92 11,914,166 -5.84(-2.30%)
May 20, 2008 258.00 258.16 252.40 253.76 8,570,002 -5.44(-2.10%)
May 19, 2008 257.04 261.60 256.00 259.20 7,265,443 +2.16(+0.84%)
May 16, 2008 259.60 259.68 255.76 257.04 7,101,398 -1.92(-0.74%)
May 15, 2008 261.28 261.68 257.36 258.96 6,798,279 -1.12(-0.43%)
May 14, 2008 259.36 261.76 258.64 260.08 4,433,822 +1.44(+0.56%)
May 13, 2008 260.24 261.60 258.08 258.64 4,620,252 -0.56(-0.22%)
May 12, 2008 258.64 260.24 257.60 259.20 3,835,257 +1.04(+0.40%)
May 09, 2008 259.68 259.68 257.12 258.16 4,852,793 -2.56(-0.98%)
May 08, 2008 261.76 262.40 259.60 260.72 4,303,993 +0.16(+0.06%)
May 07, 2008 264.08 264.80 260.00 260.56 4,758,388 -3.44(-1.30%)
May 06, 2008 264.56 265.36 260.96 264.00 5,321,131 -1.44(-0.54%)
May 05, 2008 266.88 266.88 263.68 265.44 3,435,311 -1.28(-0.48%)
May 02, 2008 267.28 268.96 265.36 266.72 5,083,562 +1.76(+0.66%)
May 01, 2008 262.40 266.32 261.12 264.96 5,250,250 +3.36(+1.28%)
Apr 30, 2008 262.80 266.24 260.80 261.60 5,048,623 -0.96(-0.37%)
Apr 29, 2008 265.52 266.08 262.00 262.56 5,011,478 -2.80(-1.06%)
Apr 28, 2008 267.76 269.28 264.24 265.36 4,704,722 -1.28(-0.48%)
Apr 25, 2008 264.08 267.12 262.48 266.64 5,184,967 +4.16(+1.58%)
Apr 24, 2008 259.52 266.96 259.44 262.48 6,820,380 +3.28(+1.27%)
Apr 23, 2008 259.92 261.76 258.24 259.20 5,235,009 +0.56(+0.22%)
Apr 22, 2008 260.00 261.60 257.60 258.64 5,125,309 -1.04(-0.40%)
Apr 21, 2008 261.60 261.92 259.04 259.68 4,171,283 -1.84(-0.70%)
Apr 18, 2008 259.36 263.76 258.16 261.52 9,005,537 +5.36(+2.09%)
Apr 17, 2008 256.88 259.20 255.99 256.16 7,633,074 -1.68(-0.65%)
Apr 16, 2008 258.72 258.80 256.16 257.84 9,933,272 +2.00(+0.78%)
Apr 15, 2008 256.32 256.88 252.40 255.84 8,115,508 +1.84(+0.72%)
Apr 14, 2008 259.04 259.36 254.00 254.00 12,254,732 -2.40(-0.94%)
Apr 11, 2008 260.00 264.08 254.48 256.40 45,759,636 -37.60(-12.79%)
Apr 10, 2008 291.20 296.56 289.28 294.00 5,552,066 +2.48(+0.85%)
Apr 09, 2008 295.20 295.20 289.68 291.52 4,322,511 -4.08(-1.38%)
Apr 08, 2008 295.20 296.64 292.40 295.60 4,636,805 -2.48(-0.83%)
Apr 07, 2008 302.96 303.20 296.80 298.08 4,933,234 -2.40(-0.80%)
Apr 04, 2008 302.56 303.04 298.56 300.48 3,785,212 -2.24(-0.74%)
Apr 03, 2008 301.92 304.24 300.56 302.72 4,048,937 -1.44(-0.47%)
Apr 02, 2008 306.08 308.16 301.68 304.16 4,652,798 -3.28(-1.07%)
Apr 01, 2008 298.88 307.44 298.56 307.44 6,332,128 +11.36(+3.84%)
Mar 31, 2008 292.64 298.24 292.32 296.08 5,125,512 +3.20(+1.09%)
Mar 28, 2008 294.96 296.48 292.08 292.88 4,288,572 -1.76(-0.60%)
Mar 27, 2008 298.08 298.80 293.76 294.64 4,667,990 -2.40(-0.81%)
Mar 26, 2008 296.16 298.00 294.32 297.04 5,559,946 -1.12(-0.38%)
Mar 25, 2008 298.00 300.24 295.36 298.16 5,638,286 -1.04(-0.35%)
Mar 24, 2008 301.04 301.36 296.32 299.20 5,874,606 -0.72(-0.24%)
Mar 21, 2008 292.32 301.94 284.72 299.92 13,848,057 +0.00(+0.00%)
Mar 20, 2008 292.32 301.94 291.20 299.92 13,846,920 +15.20(+5.34%)
Mar 19, 2008 289.60 293.04 284.40 284.72 8,681,082 -4.40(-1.52%)
Mar 18, 2008 279.28 289.76 277.68 289.12 10,460,916 +14.48(+5.27%)
Mar 17, 2008 263.92 277.84 262.64 274.64 10,181,986 +4.08(+1.51%)
Mar 14, 2008 276.16 276.56 264.48 270.56 9,137,427 -3.44(-1.26%)
Mar 13, 2008 268.08 276.08 266.48 274.00 8,066,427 +2.32(+0.85%)
Mar 12, 2008 267.60 275.68 267.60 271.68 8,831,118 +4.48(+1.68%)
Mar 11, 2008 259.28 267.20 258.48 267.20 8,434,416 +13.60(+5.36%)
Mar 10, 2008 259.52 259.60 253.20 253.60 7,043,234 -4.24(-1.64%)
Mar 07, 2008 261.36 263.60 256.08 257.84 7,115,889 -5.04(-1.92%)
Mar 06, 2008 268.32 268.72 262.40 262.88 6,542,199 -6.48(-2.41%)
Mar 05, 2008 269.84 271.60 266.32 269.36 5,440,148 +1.20(+0.45%)
Mar 04, 2008 265.36 268.80 265.12 268.16 5,613,075 +0.96(+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.