Skip to main content

General Electric (NY: GE )

186.03 +2.48 (+1.35%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 26.17 26.22 25.90 25.90 33,506,350 -0.15(-0.58%)
Nov 29, 2005 26.10 26.27 26.01 26.06 29,864,256 -0.04(-0.14%)
Nov 28, 2005 26.25 26.25 26.06 26.09 25,796,082 -0.16(-0.61%)
Nov 25, 2005 26.11 26.27 26.05 26.25 12,866,119 +0.19(+0.72%)
Nov 23, 2005 26.14 26.21 26.04 26.06 24,169,392 -0.09(-0.33%)
Nov 22, 2005 26.14 26.27 26.03 26.15 35,481,628 -0.10(-0.39%)
Nov 21, 2005 25.93 26.35 25.86 26.25 46,455,480 +0.33(+1.26%)
Nov 18, 2005 25.67 25.96 25.56 25.93 81,579,008 +0.79(+3.14%)
Nov 17, 2005 25.05 25.22 24.95 25.14 21,331,750 +0.09(+0.35%)
Nov 16, 2005 24.94 25.17 24.91 25.05 22,732,438 +0.10(+0.41%)
Nov 15, 2005 24.95 25.17 24.87 24.95 20,606,310 +0.00(+0.00%)
Nov 14, 2005 25.14 25.14 24.87 24.95 19,609,776 -0.18(-0.72%)
Nov 11, 2005 25.06 25.22 24.95 25.13 19,037,946 +0.11(+0.43%)
Nov 10, 2005 24.64 25.19 24.60 25.02 40,111,152 +0.42(+1.71%)
Nov 09, 2005 24.49 24.77 24.45 24.60 24,623,188 +0.12(+0.47%)
Nov 08, 2005 24.57 24.62 24.46 24.48 20,435,740 -0.19(-0.76%)
Nov 07, 2005 24.73 24.75 24.62 24.67 20,540,536 +0.00(+0.00%)
Nov 04, 2005 24.64 24.73 24.48 24.67 22,970,850 +0.03(+0.12%)
Nov 03, 2005 24.58 24.77 24.51 24.64 24,810,856 +0.12(+0.50%)
Nov 02, 2005 24.37 24.64 24.30 24.52 31,985,834 +0.15(+0.63%)
Nov 01, 2005 24.64 24.64 24.33 24.37 28,434,748 -0.22(-0.91%)
Oct 31, 2005 24.66 24.76 24.54 24.59 37,036,616 -0.10(-0.41%)
Oct 28, 2005 24.43 24.72 24.31 24.69 31,426,966 +0.34(+1.40%)
Oct 27, 2005 24.39 24.43 24.23 24.35 23,736,002 -0.09(-0.36%)
Oct 26, 2005 24.64 24.80 24.43 24.44 30,914,842 -0.15(-0.62%)
Oct 25, 2005 24.66 24.75 24.39 24.59 26,177,348 -0.16(-0.64%)
Oct 24, 2005 24.48 24.76 24.48 24.75 22,778,080 +0.29(+1.19%)
Oct 21, 2005 24.62 24.71 24.40 24.46 31,030,256 -0.11(-0.44%)
Oct 20, 2005 24.99 24.99 24.47 24.57 28,173,860 -0.38(-1.54%)
Oct 19, 2005 24.61 24.95 24.58 24.95 31,807,266 +0.30(+1.21%)
Oct 18, 2005 24.66 24.96 24.62 24.66 27,635,676 -0.01(-0.03%)
Oct 17, 2005 24.81 25.02 24.61 24.66 33,042,762 -0.24(-0.96%)
Oct 14, 2005 24.95 25.01 24.73 24.90 38,349,328 +0.23(+0.94%)
Oct 13, 2005 24.48 24.81 24.48 24.67 27,625,196 +0.16(+0.65%)
Oct 12, 2005 24.35 24.69 24.35 24.51 25,515,062 +0.00(+0.00%)
Oct 11, 2005 24.65 24.72 24.43 24.51 25,236,110 -0.14(-0.56%)
Oct 10, 2005 24.82 24.87 24.63 24.65 24,242,750 -0.17(-0.67%)
Oct 07, 2005 24.58 24.87 24.43 24.82 39,611,988 +0.46(+1.88%)
Oct 06, 2005 23.98 24.43 24.06 24.36 46,038,636 +0.66(+2.78%)
Oct 05, 2005 23.86 24.00 23.70 23.70 25,564,150 -0.12(-0.52%)
Oct 04, 2005 23.94 24.26 23.82 23.82 32,851,234 -0.28(-1.14%)
Oct 03, 2005 24.37 24.39 24.08 24.10 33,452,020 -0.32(-1.31%)
Sep 30, 2005 24.40 24.49 24.18 24.42 29,335,448 +0.01(+0.06%)
Sep 29, 2005 24.15 24.48 23.99 24.40 30,447,946 +0.12(+0.48%)
Sep 28, 2005 24.43 24.44 24.12 24.29 23,143,902 -0.11(-0.45%)
Sep 27, 2005 24.27 24.54 24.09 24.40 30,089,706 +0.27(+1.11%)
Sep 26, 2005 24.35 24.38 24.03 24.13 26,873,556 -0.09(-0.39%)
Sep 23, 2005 24.22 24.35 24.12 24.22 21,552,374 +0.07(+0.30%)
Sep 22, 2005 24.15 24.32 24.05 24.15 29,969,328 -0.18(-0.75%)
Sep 21, 2005 24.54 24.47 24.29 24.33 30,065,714 -0.21(-0.86%)
Sep 20, 2005 24.54 24.82 24.48 24.54 26,318,272 -0.15(-0.62%)
Sep 19, 2005 25.00 24.90 24.58 24.69 32,642,192 -0.30(-1.22%)
Sep 16, 2005 25.03 25.08 24.82 25.00 55,319,472 +0.07(+0.26%)
Sep 15, 2005 24.71 24.95 24.71 24.93 16,859,558 +0.24(+0.97%)
Sep 14, 2005 24.85 24.96 24.66 24.69 23,215,880 -0.17(-0.67%)
Sep 13, 2005 24.91 24.98 24.70 24.86 29,282,912 -0.11(-0.44%)
Sep 12, 2005 24.66 25.04 24.65 24.97 33,125,772 +0.33(+1.32%)
Sep 09, 2005 24.61 24.82 24.58 24.64 26,816,884 +0.09(+0.38%)
Sep 08, 2005 24.66 24.66 24.46 24.55 24,606,504 -0.12(-0.47%)
Sep 07, 2005 24.58 24.69 24.43 24.66 30,216,704 +0.05(+0.21%)
Sep 06, 2005 24.26 24.64 24.26 24.61 36,772,416 +0.44(+1.83%)
Sep 02, 2005 24.17 24.27 24.08 24.17 27,761,294 +0.14(+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.