Skip to main content

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 145.19 145.55 144.00 144.53 8,994,935 -0.79(-0.55%)
Jan 30, 2006 145.50 146.03 144.31 145.32 8,018,039 -0.09(-0.06%)
Jan 27, 2006 145.41 145.72 144.53 145.41 9,815,662 -0.31(-0.21%)
Jan 26, 2006 145.32 145.94 144.49 145.72 11,069,865 +1.15(+0.79%)
Jan 25, 2006 146.30 146.52 144.09 144.57 11,643,966 -0.88(-0.61%)
Jan 24, 2006 148.06 148.06 145.24 145.46 10,531,951 -1.46(-0.99%)
Jan 23, 2006 147.97 148.59 146.78 146.91 8,794,829 -0.35(-0.24%)
Jan 20, 2006 151.37 152.25 146.60 147.27 19,983,158 -5.78(-3.78%)
Jan 19, 2006 154.02 154.02 152.25 153.05 6,641,996 -0.62(-0.40%)
Jan 18, 2006 154.02 154.06 152.74 153.67 4,578,577 -0.53(-0.34%)
Jan 17, 2006 154.24 157.24 153.67 154.20 3,641,244 -0.71(-0.46%)
Jan 13, 2006 154.02 155.56 153.58 154.90 3,901,194 +0.44(+0.29%)
Jan 12, 2006 156.45 156.49 154.20 154.46 5,021,298 -1.90(-1.21%)
Jan 11, 2006 155.08 156.89 154.90 156.36 5,074,457 +1.06(+0.68%)
Jan 10, 2006 155.65 155.83 154.68 155.30 4,767,920 -0.84(-0.54%)
Jan 09, 2006 156.23 156.36 155.52 156.14 4,694,254 -0.40(-0.25%)
Jan 06, 2006 156.14 156.80 155.30 156.53 5,004,122 +1.06(+0.68%)
Jan 05, 2006 155.65 156.00 154.90 155.48 4,273,150 -0.40(-0.25%)
Jan 04, 2006 156.00 156.23 154.90 155.87 5,442,176 -0.22(-0.14%)
Jan 03, 2006 154.90 156.23 153.58 156.09 7,527,755 +1.41(+0.91%)
Dec 30, 2005 154.99 155.43 154.37 154.68 4,092,961 -0.62(-0.40%)
Dec 29, 2005 154.95 156.45 154.90 155.30 3,657,672 +0.35(+0.23%)
Dec 28, 2005 154.72 155.17 154.24 154.95 3,805,775 +0.22(+0.14%)
Dec 27, 2005 156.98 157.11 154.59 154.72 3,867,545 -1.59(-1.02%)
Dec 23, 2005 156.93 156.98 156.18 156.31 2,426,695 +0.00(+0.00%)
Dec 22, 2005 155.21 156.49 155.21 156.31 3,960,585 +0.44(+0.28%)
Dec 21, 2005 157.15 157.37 155.56 155.87 5,177,037 -0.97(-0.62%)
Dec 20, 2005 157.42 157.73 156.14 156.84 4,758,403 -1.24(-0.78%)
Dec 19, 2005 159.14 159.98 157.33 158.08 4,775,058 -1.06(-0.67%)
Dec 16, 2005 158.92 160.02 158.96 159.14 7,863,524 +0.27(+0.17%)
Dec 15, 2005 157.90 159.58 157.86 158.87 7,711,071 +1.01(+0.64%)
Dec 14, 2005 156.53 158.39 156.89 157.86 4,962,973 +1.32(+0.85%)
Dec 13, 2005 156.67 157.46 156.00 156.53 5,753,041 -0.35(-0.23%)
Dec 12, 2005 156.84 157.68 156.36 156.89 3,118,150 +0.09(+0.06%)
Dec 09, 2005 156.36 157.99 155.96 156.80 3,962,057 +0.80(+0.51%)
Dec 08, 2005 156.98 157.37 155.65 156.00 4,931,680 -0.97(-0.62%)
Dec 07, 2005 157.99 158.21 156.27 156.98 6,339,401 -1.02(-0.64%)
Dec 06, 2005 158.43 159.31 157.64 157.99 6,001,548 +0.13(+0.08%)
Dec 05, 2005 156.31 158.26 156.23 157.86 5,475,123 +1.19(+0.76%)
Dec 02, 2005 157.77 157.77 155.61 156.67 5,765,164 -1.10(-0.70%)
Dec 01, 2005 157.68 158.43 157.28 157.77 4,831,072 +0.13(+0.08%)
Nov 30, 2005 159.27 159.58 157.64 157.64 5,506,098 -0.93(-0.58%)
Nov 29, 2005 158.83 159.89 158.26 158.56 4,907,593 -0.22(-0.14%)
Nov 28, 2005 159.76 159.76 158.61 158.79 4,239,070 -0.97(-0.61%)
Nov 25, 2005 158.87 159.84 158.52 159.76 2,114,289 +1.15(+0.72%)
Nov 23, 2005 159.09 159.49 158.48 158.61 3,971,756 -0.53(-0.33%)
Nov 22, 2005 159.09 159.89 158.39 159.14 5,830,695 -0.62(-0.39%)
Nov 21, 2005 157.81 160.37 157.34 159.76 7,634,028 +1.99(+1.26%)
Nov 18, 2005 156.23 157.99 155.56 157.77 13,405,878 +4.81(+3.15%)
Nov 17, 2005 152.43 153.45 151.81 152.96 3,505,446 +0.53(+0.35%)
Nov 16, 2005 151.77 153.18 151.59 152.43 3,735,621 +0.62(+0.41%)
Nov 15, 2005 151.86 153.16 151.33 151.81 3,386,234 +0.00(+0.00%)
Nov 14, 2005 152.96 152.96 151.37 151.81 3,222,474 -1.10(-0.72%)
Nov 11, 2005 152.47 153.49 151.81 152.92 3,128,505 +0.66(+0.43%)
Nov 10, 2005 149.91 153.31 149.69 152.25 6,591,465 +2.56(+1.71%)
Nov 09, 2005 149.03 150.71 148.77 149.69 4,046,328 +0.71(+0.47%)
Nov 08, 2005 149.52 149.83 148.86 148.99 3,358,205 -1.15(-0.76%)
Nov 07, 2005 150.49 150.62 149.83 150.14 3,375,426 +0.00(+0.00%)
Nov 04, 2005 149.96 150.49 148.94 150.14 3,774,799 +0.18(+0.12%)
Nov 03, 2005 149.61 150.71 149.16 149.96 4,077,168 +0.75(+0.50%)
Nov 02, 2005 148.28 149.91 147.88 149.21 5,256,232 +0.93(+0.63%)
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.