Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 25.01 25.22 24.91 25.09 34,167,532 +0.12(+0.46%)
Apr 27, 2006 24.58 25.15 24.58 24.97 34,852,020 +0.22(+0.88%)
Apr 26, 2006 24.71 24.98 24.57 24.75 31,791,824 +0.12(+0.47%)
Apr 25, 2006 24.66 24.70 24.51 24.64 31,320,928 +0.03(+0.12%)
Apr 24, 2006 24.53 24.66 24.51 24.61 22,620,334 -0.03(-0.12%)
Apr 21, 2006 24.84 24.89 24.43 24.64 40,323,364 -0.11(-0.44%)
Apr 20, 2006 24.51 24.79 24.39 24.74 35,009,768 +0.17(+0.68%)
Apr 19, 2006 24.62 24.64 24.29 24.58 33,950,632 +0.01(+0.06%)
Apr 18, 2006 24.31 24.64 24.08 24.56 45,978,240 +0.42(+1.74%)
Apr 17, 2006 24.48 24.48 23.98 24.14 48,800,164 -0.44(-1.77%)
Apr 13, 2006 24.99 24.92 24.37 24.58 51,873,460 -0.41(-1.65%)
Apr 12, 2006 24.87 25.04 24.78 24.99 36,156,048 +0.30(+1.20%)
Apr 11, 2006 24.60 24.71 24.39 24.69 31,667,446 +0.09(+0.38%)
Apr 10, 2006 24.70 24.72 24.51 24.60 31,652,002 -0.08(-0.32%)
Apr 07, 2006 25.06 25.20 24.66 24.68 32,666,046 -0.35(-1.39%)
Apr 06, 2006 24.87 25.06 24.74 25.03 27,881,396 +0.07(+0.26%)
Apr 05, 2006 25.13 25.19 24.94 24.96 26,948,568 -0.20(-0.81%)
Apr 04, 2006 25.07 25.29 24.89 25.16 29,734,364 +0.01(+0.03%)
Apr 03, 2006 25.23 25.38 25.09 25.16 30,717,658 -0.07(-0.26%)
Mar 31, 2006 25.19 25.38 25.18 25.22 51,552,040 +0.09(+0.38%)
Mar 30, 2006 24.71 25.20 24.69 25.13 60,201,752 +0.52(+2.12%)
Mar 29, 2006 24.40 24.69 24.33 24.61 34,523,564 +0.24(+0.98%)
Mar 28, 2006 24.45 24.55 24.29 24.37 31,587,470 -0.14(-0.56%)
Mar 27, 2006 24.59 24.61 24.43 24.50 20,844,584 -0.12(-0.47%)
Mar 24, 2006 24.68 24.75 24.58 24.62 19,970,084 -0.12(-0.50%)
Mar 23, 2006 24.98 25.00 24.66 24.74 28,383,178 -0.30(-1.19%)
Mar 22, 2006 24.93 25.07 24.90 25.04 22,273,402 +0.14(+0.55%)
Mar 21, 2006 25.03 25.16 24.86 24.90 27,631,400 -0.12(-0.46%)
Mar 20, 2006 25.05 25.16 24.95 25.02 22,235,896 -0.01(-0.03%)
Mar 17, 2006 25.00 25.21 24.95 25.03 55,977,624 +0.09(+0.38%)
Mar 16, 2006 25.13 25.16 24.90 24.93 43,236,848 -0.03(-0.12%)
Mar 15, 2006 24.50 25.03 24.50 24.96 50,436,092 +0.46(+1.89%)
Mar 14, 2006 24.29 24.55 24.28 24.50 27,236,620 +0.08(+0.33%)
Mar 13, 2006 24.41 24.46 24.24 24.42 26,915,060 +0.01(+0.06%)
Mar 10, 2006 24.14 24.43 24.12 24.40 35,533,888 +0.33(+1.36%)
Mar 09, 2006 24.21 24.32 24.05 24.08 33,385,282 -0.17(-0.69%)
Mar 08, 2006 23.98 24.32 23.94 24.24 34,582,308 +0.20(+0.84%)
Mar 07, 2006 23.96 24.11 23.94 24.04 29,989,460 +0.09(+0.36%)
Mar 06, 2006 23.98 24.11 23.90 23.95 26,056,970 -0.02(-0.09%)
Mar 03, 2006 23.75 24.18 23.74 23.98 35,248,316 +0.15(+0.64%)
Mar 02, 2006 23.71 23.87 23.63 23.82 34,664,352 +0.07(+0.27%)
Mar 01, 2006 23.91 23.95 23.71 23.76 33,826,532 -0.08(-0.33%)
Feb 28, 2006 24.16 24.15 23.82 23.84 38,195,444 -0.33(-1.35%)
Feb 27, 2006 24.09 24.19 24.01 24.16 26,652,104 +0.13(+0.54%)
Feb 24, 2006 24.11 24.15 23.95 24.03 25,198,466 -0.09(-0.36%)
Feb 23, 2006 24.11 24.27 24.08 24.12 30,540,332 -0.28(-1.13%)
Feb 22, 2006 24.33 24.48 24.29 24.40 35,468,940 +0.20(+0.84%)
Feb 21, 2006 24.37 24.48 24.09 24.19 27,459,590 -0.18(-0.74%)
Feb 17, 2006 24.19 24.37 24.14 24.37 34,951,164 +0.19(+0.78%)
Feb 16, 2006 24.25 24.29 23.98 24.19 32,946,240 -0.08(-0.33%)
Feb 15, 2006 24.22 24.32 24.12 24.27 25,967,066 +0.00(+0.00%)
Feb 14, 2006 24.06 24.32 23.96 24.27 40,353,564 +0.15(+0.63%)
Feb 13, 2006 24.08 24.27 23.99 24.11 27,588,930 -0.02(-0.09%)
Feb 10, 2006 23.87 24.20 23.84 24.14 36,623,220 +0.26(+1.09%)
Feb 09, 2006 23.77 23.96 23.76 23.87 36,297,248 +0.13(+0.55%)
Feb 08, 2006 23.43 23.78 23.37 23.74 36,895,000 +0.31(+1.33%)
Feb 07, 2006 23.69 23.74 23.36 23.43 50,740,280 -0.32(-1.34%)
Feb 06, 2006 23.82 23.85 23.68 23.75 31,937,986 -0.07(-0.30%)
Feb 03, 2006 23.79 24.03 23.77 23.82 35,613,724 -0.04(-0.15%)
Feb 02, 2006 23.98 24.14 23.85 23.86 42,011,416 -0.17(-0.72%)
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.