Skip to main content

General Electric (NY: GE )

176.12 -4.00 (-2.22%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 164.61 164.61 163.11 163.60 5,468,034 -1.19(-0.72%)
Dec 28, 2007 164.83 165.85 163.55 164.79 5,137,008 +0.66(+0.40%)
Dec 27, 2007 165.05 165.67 163.77 164.12 5,296,170 -1.59(-0.96%)
Dec 26, 2007 165.10 166.33 165.05 165.71 4,905,482 +0.09(+0.05%)
Dec 24, 2007 165.05 166.69 163.95 165.63 3,844,459 +1.72(+1.05%)
Dec 21, 2007 162.01 165.94 161.74 163.91 17,221,468 +2.74(+1.70%)
Dec 20, 2007 161.52 161.74 159.84 161.17 7,627,606 -0.22(-0.14%)
Dec 19, 2007 162.32 163.38 160.29 161.39 9,069,309 -1.01(-0.62%)
Dec 18, 2007 161.88 162.98 159.93 162.40 9,566,097 +1.41(+0.88%)
Dec 17, 2007 162.49 162.85 160.11 160.99 9,148,027 -1.90(-1.17%)
Dec 14, 2007 165.41 165.54 162.71 162.89 9,480,061 -2.96(-1.78%)
Dec 13, 2007 163.29 166.77 162.18 165.85 8,154,789 +1.46(+0.89%)
Dec 12, 2007 167.48 168.32 162.62 164.39 11,638,471 +0.97(+0.59%)
Dec 11, 2007 165.05 167.48 159.54 163.42 15,077,886 -1.68(-1.02%)
Dec 10, 2007 164.43 165.45 163.51 165.10 10,137,467 +0.79(+0.48%)
Dec 07, 2007 164.39 165.49 163.07 164.30 7,386,958 -0.13(-0.08%)
Dec 06, 2007 161.96 164.57 161.26 164.43 8,066,094 +2.43(+1.50%)
Dec 05, 2007 161.52 162.58 159.93 162.01 13,057,492 +2.03(+1.27%)
Dec 04, 2007 162.05 162.49 159.18 159.98 13,325,426 -3.00(-1.84%)
Dec 03, 2007 168.58 168.58 161.52 162.98 15,498,122 -6.00(-3.55%)
Nov 30, 2007 170.66 170.66 166.16 168.98 12,281,112 +0.66(+0.39%)
Nov 29, 2007 168.98 169.11 166.82 168.32 8,092,658 -1.41(-0.83%)
Nov 28, 2007 166.33 170.61 165.76 169.73 11,656,595 +4.46(+2.70%)
Nov 27, 2007 162.62 166.24 162.40 165.27 10,069,758 +3.18(+1.96%)
Nov 26, 2007 166.60 166.60 161.17 162.09 9,515,014 -4.15(-2.50%)
Nov 23, 2007 164.92 167.13 163.99 166.24 5,324,463 +2.21(+1.35%)
Nov 21, 2007 166.16 167.66 163.02 164.04 14,614,505 -3.84(-2.29%)
Nov 20, 2007 168.36 170.39 165.49 167.88 9,802,002 -0.53(-0.31%)
Nov 19, 2007 169.82 169.95 167.70 168.41 8,024,849 -2.16(-1.27%)
Nov 16, 2007 169.91 170.66 167.13 170.57 11,370,762 +1.50(+0.89%)
Nov 15, 2007 171.80 171.80 168.27 169.07 9,424,069 -3.09(-1.79%)
Nov 14, 2007 176.09 176.31 171.32 172.16 8,988,340 -0.88(-0.51%)
Nov 13, 2007 169.91 173.22 168.80 173.04 9,529,078 +4.24(+2.51%)
Nov 12, 2007 168.76 172.29 168.45 168.80 8,376,818 -0.57(-0.34%)
Nov 09, 2007 170.00 171.01 168.19 169.38 9,667,028 -2.82(-1.64%)
Nov 08, 2007 173.00 173.53 165.49 172.20 12,002,787 -0.26(-0.15%)
Nov 07, 2007 176.09 176.19 172.07 172.47 10,586,522 -4.85(-2.74%)
Nov 06, 2007 177.41 178.69 176.39 177.32 9,546,972 -0.09(-0.05%)
Nov 05, 2007 176.31 178.91 176.31 177.41 6,730,179 -0.57(-0.32%)
Nov 02, 2007 178.73 178.87 176.39 177.98 8,369,148 -0.04(-0.02%)
Nov 01, 2007 180.45 180.85 177.28 178.03 8,626,283 -3.62(-1.99%)
Oct 31, 2007 179.26 181.91 178.56 181.65 7,760,559 +3.00(+1.68%)
Oct 30, 2007 178.69 179.40 177.90 178.65 5,861,206 -0.35(-0.20%)
Oct 29, 2007 178.60 179.53 177.94 179.00 6,059,420 +0.79(+0.45%)
Oct 26, 2007 178.07 178.73 176.35 178.20 5,826,915 +0.97(+0.55%)
Oct 25, 2007 178.20 178.95 175.29 177.23 9,949,365 -0.31(-0.17%)
Oct 24, 2007 178.38 178.65 173.88 177.54 9,330,922 -1.10(-0.62%)
Oct 23, 2007 177.67 179.13 176.62 178.65 6,092,473 +1.37(+0.77%)
Oct 22, 2007 175.82 177.59 175.11 177.28 6,460,788 +0.57(+0.32%)
Oct 19, 2007 178.87 180.01 175.95 176.70 12,843,942 -3.31(-1.84%)
Oct 18, 2007 180.63 180.94 178.82 180.01 7,300,186 -0.93(-0.51%)
Oct 17, 2007 180.63 181.56 179.93 180.94 10,003,704 +1.01(+0.56%)
Oct 16, 2007 179.97 180.32 179.09 179.93 7,990,931 -0.22(-0.12%)
Oct 15, 2007 180.50 180.68 178.34 180.15 9,013,548 -0.93(-0.51%)
Oct 12, 2007 180.32 181.12 177.06 181.07 11,634,895 -2.52(-1.37%)
Oct 11, 2007 185.13 185.75 182.57 183.59 6,731,456 -0.93(-0.50%)
Oct 10, 2007 185.00 185.71 184.03 184.51 4,349,965 -0.93(-0.50%)
Oct 09, 2007 183.19 185.49 183.15 185.44 4,429,193 +2.16(+1.18%)
Oct 08, 2007 184.21 184.47 182.75 183.28 3,276,980 -1.06(-0.57%)
Oct 05, 2007 185.04 185.57 183.99 184.34 4,931,929 +0.31(+0.17%)
Oct 04, 2007 184.07 184.78 182.93 184.03 3,630,141 +0.66(+0.36%)
Oct 03, 2007 185.13 185.84 183.15 183.37 5,948,191 -2.52(-1.35%)
Oct 02, 2007 185.49 186.01 184.47 185.88 4,365,828 +0.44(+0.24%)
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.