Skip to main content

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 174.50 175.42 170.92 171.05 9,692,979 -2.25(-1.30%)
Jul 30, 2007 172.25 174.06 170.57 173.31 9,082,618 +2.12(+1.24%)
Jul 27, 2007 174.81 175.39 171.19 171.19 10,899,463 -3.26(-1.87%)
Jul 26, 2007 176.57 179.35 173.66 174.45 14,231,465 -3.93(-2.20%)
Jul 25, 2007 179.04 179.70 176.26 178.38 9,544,918 +0.88(+0.50%)
Jul 24, 2007 179.31 180.85 177.19 177.50 10,436,772 -2.65(-1.47%)
Jul 23, 2007 177.85 180.76 177.85 180.15 7,576,033 +3.09(+1.74%)
Jul 20, 2007 178.47 180.15 176.53 177.06 11,165,407 -2.60(-1.45%)
Jul 19, 2007 179.09 180.01 178.65 179.66 6,745,040 +1.15(+0.64%)
Jul 18, 2007 177.94 179.97 176.22 178.51 11,288,501 -1.15(-0.64%)
Jul 17, 2007 176.57 180.72 176.53 179.66 13,156,831 +2.60(+1.47%)
Jul 16, 2007 174.76 177.41 174.50 177.06 9,159,421 +2.74(+1.57%)
Jul 13, 2007 174.89 177.28 174.32 174.32 17,228,052 +2.21(+1.28%)
Jul 12, 2007 169.64 172.11 168.58 172.11 10,203,613 +3.53(+2.09%)
Jul 11, 2007 166.82 168.76 166.51 168.58 7,538,257 +1.32(+0.79%)
Jul 10, 2007 169.95 169.86 167.22 167.26 8,940,040 -3.18(-1.86%)
Jul 09, 2007 170.17 170.70 169.33 170.44 6,950,333 +0.62(+0.36%)
Jul 06, 2007 170.08 170.35 169.33 169.82 6,756,289 -0.26(-0.16%)
Jul 05, 2007 170.57 170.66 169.35 170.08 5,881,463 -0.71(-0.41%)
Jul 03, 2007 169.11 171.19 169.29 170.79 4,949,258 +1.94(+1.15%)
Jul 02, 2007 168.94 170.08 167.79 168.85 6,716,996 -0.09(-0.05%)
Jun 29, 2007 168.76 170.79 167.70 168.94 10,125,503 +0.71(+0.42%)
Jun 28, 2007 168.23 169.38 166.73 168.23 7,736,448 +0.26(+0.16%)
Jun 27, 2007 167.04 168.10 166.11 167.97 9,386,128 +0.18(+0.11%)
Jun 26, 2007 168.63 169.11 167.13 167.79 10,111,968 -0.84(-0.50%)
Jun 25, 2007 169.02 170.33 167.39 168.63 11,156,952 -0.13(-0.08%)
Jun 22, 2007 170.88 172.78 168.76 168.76 15,461,544 -2.47(-1.44%)
Jun 21, 2007 171.36 171.89 169.91 171.23 10,059,658 -1.19(-0.69%)
Jun 20, 2007 174.10 175.51 171.94 172.42 13,636,098 -0.97(-0.56%)
Jun 19, 2007 167.48 174.76 167.30 173.39 17,610,958 +5.38(+3.20%)
Jun 18, 2007 168.49 168.49 167.52 168.01 5,781,592 -0.22(-0.13%)
Jun 15, 2007 167.52 168.41 167.52 168.23 10,786,689 +1.41(+0.85%)
Jun 14, 2007 165.94 167.61 165.94 166.82 7,867,353 +0.71(+0.43%)
Jun 13, 2007 164.39 166.20 163.73 166.11 7,555,672 +2.60(+1.59%)
Jun 12, 2007 164.83 165.45 163.51 163.51 7,265,789 -1.81(-1.09%)
Jun 11, 2007 163.60 166.02 163.51 165.32 5,851,044 +0.62(+0.38%)
Jun 08, 2007 162.36 164.79 161.74 164.70 6,798,841 +2.47(+1.52%)
Jun 07, 2007 164.21 164.92 162.09 162.23 8,923,215 -2.34(-1.42%)
Jun 06, 2007 164.66 165.05 163.82 164.57 7,725,061 -0.48(-0.29%)
Jun 05, 2007 166.86 166.86 164.92 165.05 9,208,862 -1.81(-1.08%)
Jun 04, 2007 166.20 167.79 166.29 166.86 7,910,747 +1.59(+0.96%)
Jun 01, 2007 166.29 166.60 164.35 165.27 7,502,361 -0.57(-0.35%)
May 31, 2007 166.73 166.77 165.54 165.85 8,394,414 -0.66(-0.40%)
May 30, 2007 163.95 166.60 163.99 166.51 6,118,859 +1.46(+0.88%)
May 29, 2007 166.51 166.33 163.91 165.05 6,616,136 -0.71(-0.43%)
May 25, 2007 165.45 166.07 164.70 165.76 5,413,075 +0.79(+0.48%)
May 24, 2007 165.98 166.86 164.52 164.96 6,965,452 -0.97(-0.59%)
May 23, 2007 165.49 166.82 164.79 165.94 7,767,292 +1.15(+0.70%)
May 22, 2007 164.17 165.76 163.77 164.79 6,924,625 +1.06(+0.65%)
May 21, 2007 164.39 165.27 163.29 163.73 9,199,156 +0.62(+0.38%)
May 18, 2007 162.98 164.48 161.96 163.11 9,401,116 +1.90(+1.18%)
May 17, 2007 162.14 162.54 160.86 161.21 5,522,179 -1.32(-0.81%)
May 16, 2007 161.83 162.80 161.17 162.54 5,949,685 +0.84(+0.52%)
May 15, 2007 161.74 164.17 161.57 161.70 6,284,815 +0.18(+0.11%)
May 14, 2007 163.29 163.29 161.08 161.52 6,280,595 -1.63(-1.00%)
May 11, 2007 162.40 163.46 162.40 163.16 4,679,475 +0.84(+0.52%)
May 10, 2007 163.91 163.73 161.96 162.32 6,195,808 -2.12(-1.29%)
May 09, 2007 163.16 164.74 162.67 164.43 6,668,066 +0.79(+0.49%)
May 08, 2007 163.77 164.12 163.07 163.64 6,038,156 -0.71(-0.43%)
May 07, 2007 164.30 165.19 163.95 164.35 4,708,005 +0.40(+0.24%)
May 04, 2007 164.92 165.23 163.55 163.95 6,807,508 -0.84(-0.51%)
May 03, 2007 164.96 165.14 163.86 164.79 6,390,308 +0.13(+0.08%)
May 02, 2007 163.82 165.76 163.82 164.66 9,122,640 +0.93(+0.57%)
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.