General Electric (NY: GE )

171.78 -2.86 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 27.14 27.17 26.91 26.95 34,897,976 -0.20(-0.72%)
Dec 28, 2006 27.34 27.34 27.12 27.14 23,288,242 -0.22(-0.82%)
Dec 27, 2006 27.37 27.54 27.21 27.37 22,119,688 +0.06(+0.21%)
Dec 26, 2006 27.23 27.33 27.10 27.31 16,567,739 +0.10(+0.37%)
Dec 22, 2006 27.44 27.45 27.16 27.21 21,513,590 -0.14(-0.53%)
Dec 21, 2006 27.55 27.56 27.25 27.35 34,312,320 -0.28(-1.00%)
Dec 20, 2006 27.61 27.87 27.52 27.63 50,943,720 +0.10(+0.37%)
Dec 19, 2006 27.34 27.57 27.34 27.52 43,322,564 +0.01(+0.03%)
Dec 18, 2006 27.12 27.61 27.09 27.52 69,125,920 +0.46(+1.71%)
Dec 15, 2006 26.27 27.16 26.22 27.05 122,052,680 +0.83(+3.18%)
Dec 14, 2006 25.70 26.31 25.61 26.22 59,699,872 +0.51(+2.00%)
Dec 13, 2006 25.96 26.01 25.63 25.71 62,388,708 -0.10(-0.39%)
Dec 12, 2006 25.50 26.01 25.40 25.81 68,756,240 +0.30(+1.19%)
Dec 11, 2006 25.52 25.72 25.38 25.50 41,527,476 -0.04(-0.14%)
Dec 08, 2006 25.45 25.61 25.34 25.54 30,880,396 +0.08(+0.31%)
Dec 07, 2006 25.46 25.63 25.41 25.46 35,367,224 +0.04(+0.14%)
Dec 06, 2006 25.60 25.67 25.40 25.42 55,675,940 -0.12(-0.45%)
Dec 05, 2006 25.64 25.71 25.44 25.54 41,763,756 -0.09(-0.34%)
Dec 04, 2006 25.66 25.71 25.54 25.63 25,991,440 +0.08(+0.31%)
Dec 01, 2006 25.45 25.63 25.32 25.55 33,133,822 +0.00(+0.00%)
Nov 30, 2006 25.64 25.71 25.46 25.55 32,416,836 -0.05(-0.20%)
Nov 29, 2006 25.53 25.66 25.48 25.60 25,072,008 +0.11(+0.43%)
Nov 28, 2006 25.56 25.61 25.38 25.49 34,501,372 -0.18(-0.71%)
Nov 27, 2006 25.76 25.89 25.55 25.67 33,986,832 -0.17(-0.67%)
Nov 24, 2006 25.96 25.98 25.84 25.84 10,028,002 -0.22(-0.83%)
Nov 22, 2006 25.92 26.13 25.87 26.06 25,941,036 +0.14(+0.53%)
Nov 21, 2006 26.05 26.07 25.87 25.92 34,682,136 -0.13(-0.50%)
Nov 20, 2006 26.19 26.27 26.02 26.05 27,692,902 -0.20(-0.75%)
Nov 17, 2006 25.96 26.26 25.91 26.25 42,200,132 +0.21(+0.81%)
Nov 16, 2006 25.98 26.16 25.98 26.04 31,623,206 +0.12(+0.47%)
Nov 15, 2006 25.71 26.01 25.70 25.92 32,828,080 +0.14(+0.56%)
Nov 14, 2006 25.68 25.89 25.48 25.77 39,380,244 +0.17(+0.65%)
Nov 13, 2006 25.55 25.82 25.55 25.61 28,763,686 +0.14(+0.54%)
Nov 10, 2006 25.56 25.57 25.43 25.47 24,840,700 -0.09(-0.34%)
Nov 09, 2006 25.71 25.82 25.53 25.55 25,853,484 -0.21(-0.82%)
Nov 08, 2006 25.67 25.89 25.63 25.77 24,707,300 +0.03(+0.11%)
Nov 07, 2006 25.60 25.82 25.54 25.74 33,709,952 +0.20(+0.77%)
Nov 06, 2006 25.36 25.64 25.27 25.54 37,041,204 +0.36(+1.44%)
Nov 03, 2006 25.19 25.34 25.12 25.18 26,345,514 +0.04(+0.17%)
Nov 02, 2006 25.26 25.28 25.07 25.14 32,329,560 -0.14(-0.54%)
Nov 01, 2006 25.49 25.49 25.24 25.27 33,490,104 -0.15(-0.60%)
Oct 31, 2006 25.55 25.60 25.29 25.42 36,771,780 -0.07(-0.26%)
Oct 30, 2006 25.50 25.64 25.42 25.49 22,753,954 -0.01(-0.03%)
Oct 27, 2006 25.68 25.71 25.47 25.50 40,960,736 -0.28(-1.07%)
Oct 26, 2006 25.89 25.92 25.65 25.77 27,599,826 -0.01(-0.06%)
Oct 25, 2006 25.74 25.82 25.60 25.79 30,521,352 +0.14(+0.54%)
Oct 24, 2006 25.67 25.77 25.59 25.65 30,154,572 -0.08(-0.31%)
Oct 23, 2006 25.55 25.84 25.54 25.73 36,025,520 +0.04(+0.17%)
Oct 20, 2006 25.55 25.77 25.53 25.69 37,708,612 +0.14(+0.54%)
Oct 19, 2006 25.63 25.70 25.45 25.55 36,189,988 -0.20(-0.79%)
Oct 18, 2006 25.94 25.95 25.68 25.75 38,016,424 +0.00(+0.00%)
Oct 17, 2006 25.60 25.78 25.52 25.75 34,421,552 +0.00(+0.00%)
Oct 16, 2006 25.87 25.87 25.59 25.75 43,885,160 -0.30(-1.17%)
Oct 13, 2006 26.02 26.15 25.69 26.05 58,799,360 -0.17(-0.66%)
Oct 12, 2006 26.25 26.30 26.14 26.23 32,268,936 +0.04(+0.14%)
Oct 11, 2006 26.21 26.36 26.09 26.19 26,888,226 -0.09(-0.36%)
Oct 10, 2006 26.14 26.33 26.11 26.29 32,386,178 +0.10(+0.39%)
Oct 09, 2006 26.17 26.24 25.97 26.18 25,364,906 +0.01(+0.06%)
Oct 06, 2006 26.13 26.29 25.98 26.17 25,995,168 -0.11(-0.41%)
Oct 05, 2006 26.08 26.42 26.03 26.28 34,548,048 +0.14(+0.53%)
Oct 04, 2006 25.83 26.16 25.75 26.14 43,869,556 +0.28(+1.09%)
Oct 03, 2006 25.71 25.98 25.68 25.86 45,713,392 +0.15(+0.59%)
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.