Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 25.98 26.27 25.82 26.25 32,277,196 +0.38(+1.49%)
Apr 28, 2005 26.17 26.43 25.83 25.87 30,205,810 -0.53(-2.01%)
Apr 27, 2005 26.14 26.46 26.06 26.40 24,369,884 +0.16(+0.61%)
Apr 26, 2005 26.40 26.54 26.22 26.24 24,745,358 -0.14(-0.55%)
Apr 25, 2005 26.36 26.45 26.22 26.38 22,980,640 +0.20(+0.78%)
Apr 22, 2005 26.11 26.33 25.88 26.18 27,338,108 -0.01(-0.06%)
Apr 21, 2005 25.96 26.20 25.83 26.19 26,461,954 +0.44(+1.69%)
Apr 20, 2005 26.00 26.11 25.64 25.76 32,623,576 -0.35(-1.33%)
Apr 19, 2005 26.29 26.34 26.04 26.11 27,900,976 +0.00(+0.00%)
Apr 18, 2005 25.93 26.38 25.93 26.11 37,839,272 +0.18(+0.70%)
Apr 15, 2005 25.98 26.46 25.93 25.93 57,685,808 +0.18(+0.70%)
Apr 14, 2005 25.91 26.24 25.67 25.75 34,626,156 -0.10(-0.39%)
Apr 13, 2005 26.14 26.27 25.77 25.85 27,997,774 -0.33(-1.25%)
Apr 12, 2005 25.87 26.33 25.72 26.17 26,838,532 +0.20(+0.75%)
Apr 11, 2005 25.93 26.06 25.90 25.98 15,937,348 +0.06(+0.22%)
Apr 08, 2005 25.89 26.08 25.87 25.92 23,689,948 -0.03(-0.11%)
Apr 07, 2005 25.80 26.00 25.75 25.95 19,830,126 +0.20(+0.79%)
Apr 06, 2005 25.80 25.91 25.70 25.75 19,213,894 +0.00(+0.00%)
Apr 05, 2005 25.54 25.75 25.51 25.75 21,961,080 +0.19(+0.74%)
Apr 04, 2005 25.76 25.77 25.40 25.56 28,384,006 -0.17(-0.65%)
Apr 01, 2005 26.24 26.27 25.71 25.72 28,569,192 -0.43(-1.64%)
Mar 31, 2005 26.18 26.22 26.08 26.15 23,647,064 -0.10(-0.39%)
Mar 30, 2005 25.82 26.27 25.81 26.25 26,389,286 +0.49(+1.89%)
Mar 29, 2005 25.98 26.09 25.69 25.77 25,032,032 -0.32(-1.22%)
Mar 28, 2005 26.04 26.25 26.01 26.09 19,532,558 +0.17(+0.67%)
Mar 24, 2005 25.98 26.18 25.90 25.91 24,799,274 +0.17(+0.65%)
Mar 23, 2005 25.75 25.98 25.66 25.75 30,962,552 +0.00(+0.00%)
Mar 22, 2005 26.11 26.25 25.69 25.75 25,058,646 -0.37(-1.42%)
Mar 21, 2005 25.91 26.19 25.73 26.11 23,532,614 +0.09(+0.36%)
Mar 18, 2005 25.68 26.02 25.59 26.02 58,973,424 +0.37(+1.44%)
Mar 17, 2005 25.85 25.90 25.58 25.65 20,320,188 -0.27(-1.04%)
Mar 16, 2005 25.97 26.19 25.73 25.92 24,816,234 -0.19(-0.72%)
Mar 15, 2005 26.31 26.46 26.11 26.11 23,970,554 -0.16(-0.61%)
Mar 14, 2005 25.96 26.27 25.95 26.27 23,881,340 +0.29(+1.12%)
Mar 11, 2005 26.13 26.21 25.93 25.98 18,167,998 -0.22(-0.86%)
Mar 10, 2005 26.00 26.27 25.96 26.20 21,527,416 +0.28(+1.09%)
Mar 09, 2005 26.02 26.19 25.89 25.92 21,445,096 -0.23(-0.89%)
Mar 08, 2005 26.13 26.26 26.11 26.15 16,578,675 -0.05(-0.19%)
Mar 07, 2005 26.23 26.31 26.14 26.20 16,942,704 +0.01(+0.03%)
Mar 04, 2005 25.98 26.27 25.90 26.19 28,030,868 +0.41(+1.60%)
Mar 03, 2005 25.92 25.98 25.71 25.78 24,768,938 -0.04(-0.14%)
Mar 02, 2005 25.44 25.88 25.43 25.82 24,464,614 +0.28(+1.08%)
Mar 01, 2005 25.58 25.67 25.49 25.54 22,345,794 +0.01(+0.06%)
Feb 28, 2005 25.69 25.73 25.48 25.53 25,691,838 -0.30(-1.18%)
Feb 25, 2005 25.78 25.89 25.68 25.83 19,642,870 +0.05(+0.20%)
Feb 24, 2005 25.45 25.82 25.42 25.78 22,112,070 +0.20(+0.79%)
Feb 23, 2005 25.49 25.65 25.47 25.58 26,870,246 -0.06(-0.23%)
Feb 22, 2005 25.81 26.04 25.63 25.64 29,755,736 -0.38(-1.48%)
Feb 18, 2005 26.15 26.15 25.88 26.02 30,548,882 -0.11(-0.42%)
Feb 17, 2005 26.20 26.40 26.12 26.13 22,352,274 -0.14(-0.52%)
Feb 16, 2005 26.30 26.35 26.15 26.27 18,621,380 -0.12(-0.47%)
Feb 15, 2005 26.30 26.55 26.29 26.39 21,511,282 +0.05(+0.19%)
Feb 14, 2005 26.27 26.40 26.25 26.34 14,458,200 +0.07(+0.25%)
Feb 11, 2005 26.11 26.45 26.07 26.27 22,175,638 +0.13(+0.50%)
Feb 10, 2005 26.23 26.28 26.11 26.14 17,854,434 -0.03(-0.11%)
Feb 09, 2005 26.34 26.37 26.01 26.17 26,474,364 -0.25(-0.93%)
Feb 08, 2005 26.31 26.49 26.25 26.42 24,231,718 +0.15(+0.55%)
Feb 07, 2005 26.14 26.37 26.14 26.27 19,094,758 -0.01(-0.06%)
Feb 04, 2005 26.12 26.35 26.12 26.29 24,353,476 +0.13(+0.50%)
Feb 03, 2005 26.22 26.22 26.06 26.16 18,175,168 -0.13(-0.50%)
Feb 02, 2005 26.24 26.31 26.11 26.29 19,223,960 -0.02(-0.08%)
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.