General Electric (NY: GE )

186.16 +2.61 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 25.69 25.75 25.53 25.60 28,191,510 -0.13(-0.51%)
Sep 28, 2006 25.67 25.82 25.54 25.73 26,979,594 +0.10(+0.40%)
Sep 27, 2006 25.62 25.85 25.51 25.63 36,572,612 -0.07(-0.28%)
Sep 26, 2006 25.31 25.83 25.30 25.70 49,470,584 +0.40(+1.58%)
Sep 25, 2006 24.90 25.34 24.90 25.30 30,972,480 +0.36(+1.42%)
Sep 22, 2006 24.92 25.02 24.85 24.95 24,179,734 -0.03(-0.12%)
Sep 21, 2006 25.31 25.31 24.84 24.98 36,439,412 -0.42(-1.66%)
Sep 20, 2006 25.29 25.43 25.13 25.40 34,012,684 +0.12(+0.49%)
Sep 19, 2006 25.27 25.28 25.09 25.27 25,773,054 -0.01(-0.06%)
Sep 18, 2006 25.25 25.35 25.10 25.29 31,585,954 +0.01(+0.06%)
Sep 15, 2006 25.31 25.38 25.18 25.27 46,032,432 +0.05(+0.20%)
Sep 14, 2006 25.06 25.28 25.02 25.22 28,252,872 -0.04(-0.17%)
Sep 13, 2006 25.16 25.27 25.01 25.27 36,998,972 +0.12(+0.49%)
Sep 12, 2006 24.97 25.19 24.93 25.14 31,011,226 +0.17(+0.70%)
Sep 11, 2006 24.55 24.97 24.48 24.97 29,659,628 +0.30(+1.23%)
Sep 08, 2006 24.58 24.69 24.57 24.66 19,766,972 -0.02(-0.09%)
Sep 07, 2006 24.55 24.77 24.53 24.69 41,004,128 +0.07(+0.27%)
Sep 06, 2006 24.56 24.69 24.55 24.62 25,721,622 -0.01(-0.06%)
Sep 05, 2006 24.72 24.75 24.60 24.64 24,972,464 -0.12(-0.50%)
Sep 01, 2006 24.79 24.85 24.67 24.76 27,150,716 +0.06(+0.23%)
Aug 31, 2006 24.87 24.89 24.66 24.70 25,449,702 -0.15(-0.61%)
Aug 30, 2006 24.80 24.98 24.80 24.85 19,835,228 +0.06(+0.23%)
Aug 29, 2006 24.58 24.83 24.58 24.80 25,376,896 +0.19(+0.77%)
Aug 28, 2006 24.44 24.66 24.44 24.61 18,363,526 +0.07(+0.27%)
Aug 25, 2006 24.45 24.60 24.45 24.54 16,076,065 -0.01(-0.03%)
Aug 24, 2006 24.61 24.66 24.48 24.55 20,065,918 +0.04(+0.18%)
Aug 23, 2006 24.48 24.56 24.37 24.50 25,027,758 -0.12(-0.50%)
Aug 22, 2006 24.58 24.80 24.43 24.63 21,877,794 +0.00(+0.00%)
Aug 21, 2006 24.66 24.73 24.49 24.63 17,639,188 -0.03(-0.12%)
Aug 18, 2006 24.45 24.66 24.45 24.66 23,590,666 +0.06(+0.24%)
Aug 17, 2006 24.44 24.66 24.40 24.60 24,156,154 +0.15(+0.62%)
Aug 16, 2006 24.20 24.54 24.16 24.45 32,929,556 +0.37(+1.54%)
Aug 15, 2006 24.07 24.14 23.96 24.08 27,978,332 +0.28(+1.16%)
Aug 14, 2006 23.72 24.63 23.66 23.80 34,403,324 +0.23(+0.98%)
Aug 11, 2006 23.66 23.77 23.51 23.57 21,162,420 -0.12(-0.52%)
Aug 10, 2006 23.46 23.77 23.38 23.69 32,946,792 +0.28(+1.21%)
Aug 09, 2006 23.55 23.73 23.38 23.41 25,118,766 -0.04(-0.19%)
Aug 08, 2006 23.79 23.79 23.35 23.45 32,743,816 -0.25(-1.07%)
Aug 07, 2006 23.70 23.81 23.58 23.71 21,638,694 -0.08(-0.34%)
Aug 04, 2006 23.87 23.92 23.64 23.79 22,070,840 +0.05(+0.21%)
Aug 03, 2006 23.61 23.85 23.52 23.74 26,710,018 +0.09(+0.40%)
Aug 02, 2006 23.61 23.79 23.51 23.64 22,948,374 +0.03(+0.12%)
Aug 01, 2006 23.68 23.79 23.55 23.61 23,017,182 -0.09(-0.40%)
Jul 31, 2006 23.79 23.87 23.70 23.71 31,499,220 -0.24(-1.00%)
Jul 28, 2006 23.79 24.10 23.74 23.95 28,872,826 +0.27(+1.13%)
Jul 27, 2006 23.75 23.85 23.60 23.68 29,826,060 -0.02(-0.09%)
Jul 26, 2006 23.74 23.77 23.55 23.70 29,369,368 -0.01(-0.06%)
Jul 25, 2006 23.79 23.79 23.53 23.71 30,497,310 +0.06(+0.25%)
Jul 24, 2006 23.55 23.76 23.42 23.66 31,526,108 +0.27(+1.15%)
Jul 21, 2006 23.65 23.65 23.35 23.39 40,531,716 -0.17(-0.71%)
Jul 20, 2006 23.82 23.89 23.55 23.55 28,382,902 -0.29(-1.22%)
Jul 19, 2006 23.63 23.96 23.56 23.85 35,153,036 +0.30(+1.29%)
Jul 18, 2006 23.47 23.56 23.39 23.54 36,209,688 +0.07(+0.31%)
Jul 17, 2006 23.26 23.52 23.26 23.47 32,494,650 +0.18(+0.78%)
Jul 14, 2006 23.42 23.47 23.25 23.29 67,887,200 -0.41(-1.71%)
Jul 13, 2006 23.94 23.98 23.61 23.69 43,352,124 -0.28(-1.18%)
Jul 12, 2006 24.08 24.09 23.93 23.98 29,692,582 -0.14(-0.60%)
Jul 11, 2006 24.20 24.21 23.92 24.12 30,866,994 -0.14(-0.57%)
Jul 10, 2006 24.15 24.27 24.00 24.26 21,835,048 +0.11(+0.45%)
Jul 07, 2006 24.19 24.30 24.08 24.15 28,020,250 -0.14(-0.60%)
Jul 06, 2006 24.16 24.38 24.15 24.29 27,616,094 +0.14(+0.57%)
Jul 05, 2006 24.10 24.24 24.04 24.16 35,359,732 -0.01(-0.06%)
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.