Skip to main content

General Electric (NY: GE )

186.16 +2.61 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 26.07 26.24 26.04 26.20 23,730,350 +0.28(+1.06%)
Jan 28, 2005 25.78 25.94 25.69 25.93 24,476,474 +0.10(+0.39%)
Jan 27, 2005 25.82 25.89 25.65 25.82 25,412,334 +0.09(+0.34%)
Jan 26, 2005 26.06 26.18 25.71 25.74 30,388,238 -0.15(-0.59%)
Jan 25, 2005 25.85 26.02 25.80 25.89 30,120,180 +0.32(+1.25%)
Jan 24, 2005 25.54 25.89 25.35 25.57 31,282,318 +0.09(+0.37%)
Jan 21, 2005 25.96 25.98 25.46 25.48 38,748,796 -0.17(-0.68%)
Jan 20, 2005 25.71 25.89 25.59 25.65 24,686,342 -0.05(-0.20%)
Jan 19, 2005 25.98 26.04 25.68 25.70 17,550,524 -0.38(-1.45%)
Jan 18, 2005 25.59 26.09 25.43 26.08 27,905,940 +0.32(+1.24%)
Jan 14, 2005 25.64 25.83 25.58 25.76 20,100,114 +0.21(+0.82%)
Jan 13, 2005 25.82 25.85 25.45 25.55 19,901,414 -0.33(-1.26%)
Jan 12, 2005 25.69 25.89 25.45 25.88 31,686,476 +0.20(+0.79%)
Jan 11, 2005 25.82 25.91 25.61 25.67 26,074,344 -0.37(-1.42%)
Jan 10, 2005 26.02 26.21 25.91 26.04 22,686,382 -0.07(-0.25%)
Jan 07, 2005 26.37 26.38 26.00 26.11 20,689,044 -0.16(-0.61%)
Jan 06, 2005 26.13 26.41 26.06 26.27 26,384,598 +0.21(+0.81%)
Jan 05, 2005 26.22 26.35 26.06 26.06 26,139,980 -0.16(-0.61%)
Jan 04, 2005 26.54 26.72 26.19 26.22 25,988,990 -0.32(-1.20%)
Jan 03, 2005 26.62 26.75 26.43 26.54 30,651,748 +0.07(+0.25%)
Dec 31, 2004 26.58 26.66 26.40 26.47 18,148,692 -0.07(-0.27%)
Dec 30, 2004 26.56 26.71 26.51 26.54 14,425,795 +0.03(+0.11%)
Dec 29, 2004 26.52 26.54 26.41 26.51 15,436,944 -0.09(-0.35%)
Dec 28, 2004 26.50 26.72 26.49 26.61 17,674,350 +0.09(+0.33%)
Dec 27, 2004 26.72 26.79 26.52 26.52 13,649,336 -0.14(-0.54%)
Dec 23, 2004 26.65 26.80 26.62 26.67 14,613,878 -0.05(-0.19%)
Dec 22, 2004 26.67 26.93 26.59 26.72 23,984,068 -0.24(-0.89%)
Dec 21, 2004 26.91 27.01 26.81 26.96 22,597,444 +0.04(+0.16%)
Dec 20, 2004 26.77 26.98 26.77 26.91 23,612,040 +0.26(+0.98%)
Dec 17, 2004 26.40 26.90 26.30 26.65 48,256,600 -0.26(-0.97%)
Dec 16, 2004 27.05 27.19 26.83 26.91 32,853,302 -0.20(-0.75%)
Dec 15, 2004 27.12 27.20 26.84 27.12 28,117,326 +0.01(+0.03%)
Dec 14, 2004 27.12 27.38 26.96 27.11 36,362,192 -0.07(-0.27%)
Dec 13, 2004 26.72 27.21 26.70 27.18 38,878,828 +0.57(+2.15%)
Dec 10, 2004 26.22 26.70 26.11 26.61 44,178,636 +0.49(+1.86%)
Dec 09, 2004 25.80 26.17 25.75 26.12 21,899,582 +0.22(+0.87%)
Dec 08, 2004 25.85 26.04 25.77 25.90 22,598,270 +0.29(+1.13%)
Dec 07, 2004 25.82 25.85 25.58 25.61 25,873,714 -0.26(-1.01%)
Dec 06, 2004 25.85 25.94 25.81 25.87 16,139,357 -0.12(-0.45%)
Dec 03, 2004 25.99 26.13 25.85 25.98 20,910,908 -0.08(-0.31%)
Dec 02, 2004 26.00 26.17 25.93 26.06 22,032,508 -0.06(-0.22%)
Dec 01, 2004 25.64 26.12 25.64 26.12 29,935,684 +0.48(+1.87%)
Nov 30, 2004 25.60 25.82 25.60 25.64 31,807,680 +0.04(+0.17%)
Nov 29, 2004 25.80 25.91 25.47 25.60 29,826,336 -0.10(-0.39%)
Nov 26, 2004 25.82 25.84 25.70 25.70 10,879,398 -0.15(-0.56%)
Nov 24, 2004 26.00 26.11 25.79 25.85 23,173,410 -0.12(-0.47%)
Nov 23, 2004 26.09 26.14 25.74 25.97 28,986,034 -0.20(-0.78%)
Nov 22, 2004 26.29 26.30 26.06 26.17 21,178,140 -0.13(-0.50%)
Nov 19, 2004 26.71 26.71 26.06 26.30 30,074,538 -0.41(-1.52%)
Nov 18, 2004 26.40 26.73 26.38 26.71 21,653,034 +0.35(+1.32%)
Nov 17, 2004 26.31 26.69 26.18 26.36 25,714,038 +0.18(+0.69%)
Nov 16, 2004 26.14 26.28 26.00 26.18 18,121,528 +0.00(+0.00%)
Nov 15, 2004 26.29 26.30 26.07 26.18 19,765,730 -0.11(-0.41%)
Nov 12, 2004 26.09 26.29 25.98 26.29 25,968,032 +0.33(+1.26%)
Nov 11, 2004 25.69 26.02 25.67 25.96 19,822,128 +0.35(+1.36%)
Nov 10, 2004 25.73 25.82 25.60 25.61 23,504,760 -0.07(-0.28%)
Nov 09, 2004 25.40 25.70 25.40 25.69 21,806,920 +0.22(+0.85%)
Nov 08, 2004 25.45 25.54 25.32 25.47 18,503,898 -0.05(-0.20%)
Nov 05, 2004 25.53 25.67 25.22 25.52 28,800,434 +0.07(+0.28%)
Nov 04, 2004 24.92 25.45 24.90 25.45 34,795,208 +0.55(+2.21%)
Nov 03, 2004 24.95 24.98 24.68 24.90 26,070,346 +0.20(+0.82%)
Nov 02, 2004 24.62 24.93 24.58 24.69 23,335,156 +0.00(+0.00%)
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.