Skip to main content

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 (%)
Jul 29, 2005 25.24 25.32 25.01 25.02 27,213,732 -0.28(-1.09%)
Jul 28, 2005 25.30 25.42 25.24 25.30 22,416,118 +0.06(+0.23%)
Jul 27, 2005 25.17 25.25 25.13 25.24 23,015,388 +0.07(+0.29%)
Jul 26, 2005 25.26 25.46 25.16 25.16 22,607,234 -0.05(-0.20%)
Jul 25, 2005 25.53 25.53 25.16 25.22 25,002,662 -0.22(-0.86%)
Jul 22, 2005 25.56 25.56 25.29 25.43 20,808,042 +0.05(+0.20%)
Jul 21, 2005 25.51 25.64 25.38 25.38 22,466,310 -0.22(-0.85%)
Jul 20, 2005 25.62 25.65 25.41 25.60 25,473,282 -0.02(-0.08%)
Jul 19, 2005 25.64 25.71 25.46 25.62 30,566,118 +0.09(+0.37%)
Jul 18, 2005 25.66 25.74 25.49 25.53 23,993,030 -0.24(-0.93%)
Jul 15, 2005 25.63 25.91 25.35 25.77 62,514,996 -0.07(-0.28%)
Jul 14, 2005 25.67 25.95 25.56 25.84 39,508,984 +0.33(+1.28%)
Jul 13, 2005 25.45 25.60 25.43 25.51 25,009,970 +0.06(+0.23%)
Jul 12, 2005 25.42 25.56 25.35 25.45 24,257,504 -0.01(-0.03%)
Jul 11, 2005 25.52 25.69 25.43 25.46 27,023,442 +0.09(+0.34%)
Jul 08, 2005 24.93 25.47 24.91 25.38 41,756,180 +0.59(+2.37%)
Jul 07, 2005 24.79 24.95 24.61 24.79 42,985,196 -0.10(-0.41%)
Jul 06, 2005 25.06 25.16 24.86 24.89 29,239,614 -0.29(-1.15%)
Jul 05, 2005 25.11 25.31 25.02 25.18 36,604,604 -0.01(-0.06%)
Jul 01, 2005 25.27 25.34 25.14 25.19 28,086,024 +0.07(+0.26%)
Jun 30, 2005 25.38 25.61 25.06 25.13 42,762,228 -0.25(-1.00%)
Jun 29, 2005 25.51 25.66 25.38 25.38 29,070,008 -0.11(-0.43%)
Jun 28, 2005 25.27 25.53 25.18 25.49 38,784,784 +0.39(+1.56%)
Jun 27, 2005 25.18 25.28 25.09 25.10 32,270,302 -0.12(-0.49%)
Jun 24, 2005 25.20 25.43 24.77 25.22 93,131,712 +0.09(+0.35%)
Jun 23, 2005 25.75 25.84 25.03 25.14 67,465,392 -0.77(-2.97%)
Jun 22, 2005 26.25 26.35 25.88 25.90 40,264,484 -0.31(-1.19%)
Jun 21, 2005 26.35 26.40 26.22 26.22 30,330,876 -0.09(-0.36%)
Jun 20, 2005 26.34 26.41 26.26 26.31 22,192,598 -0.16(-0.60%)
Jun 17, 2005 26.42 26.58 26.17 26.47 48,616,768 +0.28(+1.08%)
Jun 16, 2005 26.30 26.43 26.15 26.19 22,143,510 -0.15(-0.58%)
Jun 15, 2005 26.43 26.54 26.23 26.34 24,813,614 -0.07(-0.25%)
Jun 14, 2005 26.47 26.61 26.37 26.41 20,400,026 -0.10(-0.38%)
Jun 13, 2005 26.56 26.73 26.48 26.51 19,352,198 -0.06(-0.22%)
Jun 10, 2005 26.67 26.80 26.37 26.56 18,816,080 -0.12(-0.44%)
Jun 09, 2005 26.65 26.72 26.48 26.68 16,245,256 -0.01(-0.03%)
Jun 08, 2005 26.82 26.87 26.69 26.69 17,629,812 -0.03(-0.11%)
Jun 07, 2005 26.67 26.93 26.64 26.72 23,566,674 +0.17(+0.63%)
Jun 06, 2005 26.58 26.71 26.52 26.55 16,544,064 -0.07(-0.25%)
Jun 03, 2005 26.69 26.80 26.58 26.62 16,531,241 -0.14(-0.54%)
Jun 02, 2005 26.72 26.81 26.70 26.76 27,200,494 -0.02(-0.08%)
Jun 01, 2005 26.46 26.84 26.46 26.78 20,543,156 +0.33(+1.23%)
May 31, 2005 26.75 26.77 26.44 26.46 27,859,608 -0.29(-1.08%)
May 27, 2005 26.77 26.82 26.73 26.75 11,739,143 -0.04(-0.16%)
May 26, 2005 26.85 26.91 26.71 26.79 15,089,874 +0.06(+0.22%)
May 25, 2005 26.83 26.90 26.66 26.73 16,818,466 -0.15(-0.57%)
May 24, 2005 26.85 27.01 26.83 26.88 18,472,182 -0.08(-0.30%)
May 23, 2005 26.71 27.08 26.71 26.96 20,918,354 +0.13(+0.49%)
May 20, 2005 26.80 26.88 26.72 26.83 23,333,088 +0.06(+0.22%)
May 19, 2005 26.76 26.81 26.61 26.77 19,129,230 +0.01(+0.05%)
May 18, 2005 26.47 26.83 26.46 26.76 32,170,608 +0.32(+1.21%)
May 17, 2005 26.18 26.45 26.13 26.44 20,436,980 +0.16(+0.61%)
May 16, 2005 26.00 26.29 25.96 26.28 21,387,182 +0.39(+1.51%)
May 13, 2005 26.01 26.16 25.79 25.89 25,152,548 -0.12(-0.47%)
May 12, 2005 26.23 26.33 25.97 26.01 22,100,900 -0.23(-0.88%)
May 11, 2005 26.04 26.26 25.87 26.25 20,946,484 +0.26(+1.00%)
May 10, 2005 26.15 26.25 25.90 25.98 24,876,630 -0.29(-1.10%)
May 09, 2005 25.99 26.27 25.98 26.27 20,113,076 +0.28(+1.06%)
May 06, 2005 25.98 26.14 25.96 26.00 24,624,016 +0.00(+0.00%)
May 05, 2005 26.22 26.27 25.91 26.00 20,579,420 -0.25(-0.97%)
May 04, 2005 26.19 26.30 26.02 26.25 24,920,756 +0.07(+0.28%)
May 03, 2005 26.18 26.22 25.94 26.18 36,350,888 -0.11(-0.41%)
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.