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 (%)
May 30, 2008 22.33 22.43 22.17 22.28 68,995,784 +0.06(+0.26%)
May 29, 2008 22.08 22.47 21.95 22.22 87,622,928 +0.07(+0.29%)
May 28, 2008 22.17 22.25 21.91 22.16 87,427,472 +0.11(+0.49%)
May 27, 2008 22.06 22.33 21.91 22.05 90,647,112 -0.02(-0.10%)
May 26, 2008 22.45 22.46 22.01 22.07 0 +0.00(+0.00%)
May 23, 2008 22.45 22.46 22.01 22.07 86,140,576 -0.42(-1.87%)
May 22, 2008 22.49 22.66 22.34 22.49 74,787,512 +0.01(+0.06%)
May 21, 2008 23.04 23.05 22.42 22.47 131,427,728 -0.53(-2.30%)
May 20, 2008 23.39 23.40 22.88 23.00 94,537,536 -0.49(-2.10%)
May 19, 2008 23.30 23.71 23.21 23.50 80,146,664 +0.20(+0.84%)
May 16, 2008 23.53 23.54 23.19 23.30 78,337,056 -0.17(-0.74%)
May 15, 2008 23.69 23.72 23.33 23.48 74,993,280 -0.10(-0.43%)
May 14, 2008 23.51 23.73 23.45 23.58 48,910,444 +0.13(+0.56%)
May 13, 2008 23.59 23.71 23.40 23.45 50,966,996 -0.05(-0.22%)
May 12, 2008 23.45 23.59 23.35 23.50 42,307,544 +0.09(+0.40%)
May 09, 2008 23.54 23.54 23.31 23.40 53,532,208 -0.23(-0.98%)
May 08, 2008 23.73 23.79 23.53 23.63 47,478,276 +0.01(+0.06%)
May 07, 2008 23.94 24.00 23.57 23.62 52,490,800 -0.31(-1.30%)
May 06, 2008 23.98 24.06 23.66 23.93 58,698,540 -0.13(-0.54%)
May 05, 2008 24.19 24.19 23.90 24.06 37,895,656 -0.12(-0.48%)
May 02, 2008 24.23 24.38 24.06 24.18 56,077,864 +0.16(+0.66%)
May 01, 2008 23.79 24.14 23.67 24.02 57,916,640 +0.30(+1.28%)
Apr 30, 2008 23.82 24.14 23.64 23.71 55,692,444 -0.09(-0.37%)
Apr 29, 2008 24.07 24.12 23.75 23.80 55,282,692 -0.25(-1.06%)
Apr 28, 2008 24.27 24.41 23.95 24.06 51,898,804 -0.12(-0.48%)
Apr 25, 2008 23.94 24.21 23.79 24.17 57,196,492 +0.38(+1.58%)
Apr 24, 2008 23.53 24.20 23.52 23.79 75,237,080 +0.30(+1.27%)
Apr 23, 2008 23.56 23.73 23.41 23.50 57,748,508 +0.05(+0.22%)
Apr 22, 2008 23.57 23.71 23.35 23.45 56,538,388 -0.09(-0.40%)
Apr 21, 2008 23.71 23.74 23.48 23.54 46,014,324 -0.17(-0.70%)
Apr 18, 2008 23.51 23.91 23.40 23.71 99,342,016 +0.49(+2.09%)
Apr 17, 2008 23.29 23.50 23.21 23.22 84,202,080 -0.15(-0.65%)
Apr 16, 2008 23.45 23.46 23.22 23.37 109,576,056 +0.18(+0.78%)
Apr 15, 2008 23.24 23.29 22.88 23.19 89,523,920 +0.17(+0.72%)
Apr 14, 2008 23.48 23.51 23.03 23.03 135,184,576 -0.22(-0.94%)
Apr 11, 2008 23.57 23.94 23.07 23.24 504,784,384 -3.41(-12.79%)
Apr 10, 2008 26.40 26.88 26.22 26.65 61,246,040 +0.22(+0.85%)
Apr 09, 2008 26.76 26.76 26.26 26.43 47,682,548 -0.37(-1.38%)
Apr 08, 2008 26.76 26.89 26.51 26.80 51,149,592 -0.22(-0.83%)
Apr 07, 2008 27.46 27.49 26.91 27.02 54,419,564 -0.22(-0.80%)
Apr 04, 2008 27.43 27.47 27.07 27.24 41,755,488 -0.20(-0.74%)
Apr 03, 2008 27.37 27.58 27.25 27.44 44,664,700 -0.13(-0.47%)
Apr 02, 2008 27.75 27.94 27.35 27.57 51,326,016 -0.30(-1.07%)
Apr 01, 2008 27.09 27.87 27.07 27.87 69,851,064 +1.03(+3.84%)
Mar 31, 2008 26.53 27.04 26.50 26.84 56,540,624 +0.29(+1.09%)
Mar 28, 2008 26.74 26.88 26.48 26.55 47,308,160 -0.16(-0.60%)
Mar 27, 2008 27.02 27.09 26.63 26.71 51,493,604 -0.22(-0.81%)
Mar 26, 2008 26.85 27.01 26.68 26.93 61,332,960 -0.10(-0.38%)
Mar 25, 2008 27.01 27.22 26.77 27.03 62,197,148 -0.09(-0.35%)
Mar 24, 2008 27.29 27.32 26.86 27.12 64,804,040 -0.07(-0.24%)
Mar 21, 2008 26.50 27.37 25.81 27.19 152,760,896 +0.00(+0.00%)
Mar 20, 2008 26.50 27.37 26.40 27.19 152,748,352 +1.38(+5.34%)
Mar 19, 2008 26.25 26.56 25.78 25.81 95,762,880 -0.40(-1.52%)
Mar 18, 2008 25.32 26.27 25.17 26.21 115,396,608 +1.31(+5.27%)
Mar 17, 2008 23.92 25.19 23.81 24.90 112,319,672 +0.37(+1.51%)
Mar 14, 2008 25.03 25.07 23.98 24.53 100,796,920 -0.31(-1.26%)
Mar 13, 2008 24.30 25.03 24.16 24.84 88,982,488 +0.21(+0.85%)
Mar 12, 2008 24.26 24.99 24.26 24.63 97,417,960 +0.41(+1.68%)
Mar 11, 2008 23.50 24.22 23.43 24.22 93,041,856 +1.23(+5.36%)
Mar 10, 2008 23.53 23.53 22.95 22.99 77,695,432 -0.38(-1.64%)
Mar 07, 2008 23.69 23.90 23.21 23.37 78,496,896 -0.46(-1.92%)
Mar 06, 2008 24.32 24.36 23.79 23.83 72,168,408 -0.59(-2.41%)
Mar 05, 2008 24.46 24.62 24.14 24.42 60,011,440 +0.11(+0.45%)
Mar 04, 2008 24.06 24.37 24.03 24.31 61,919,036 +0.09(+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.