Skip to main content

General Electric (NY: GE )

175.01 -5.11 (-2.84%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 126.66 127.81 124.85 124.85 12,418,777 -3.00(-2.35%)
Jul 30, 2008 126.79 129.53 126.04 127.85 12,555,761 +2.52(+2.01%)
Jul 29, 2008 125.33 125.33 122.47 125.33 10,363,890 +3.13(+2.56%)
Jul 28, 2008 126.66 127.76 122.02 122.20 11,164,340 -4.50(-3.55%)
Jul 25, 2008 127.76 129.00 125.11 126.70 10,873,021 +0.00(+0.00%)
Jul 24, 2008 131.25 131.91 126.57 126.70 13,853,868 -2.74(-2.11%)
Jul 23, 2008 127.01 129.70 126.00 129.44 17,740,430 +3.66(+2.91%)
Jul 22, 2008 122.77 125.91 121.80 125.78 16,250,218 +3.58(+2.93%)
Jul 21, 2008 124.10 124.36 121.85 122.20 9,533,678 -1.37(-1.11%)
Jul 18, 2008 124.10 124.41 121.72 123.57 12,540,938 +0.00(+0.00%)
Jul 17, 2008 124.01 125.42 122.20 123.57 16,655,360 +1.41(+1.16%)
Jul 16, 2008 118.27 122.82 116.60 122.16 18,787,344 +4.55(+3.86%)
Jul 15, 2008 119.38 120.04 112.98 117.61 21,339,672 -2.34(-1.95%)
Jul 14, 2008 124.14 124.14 119.24 119.95 13,464,646 -2.12(-1.74%)
Jul 11, 2008 121.80 124.67 120.48 122.07 22,188,774 +0.09(+0.07%)
Jul 10, 2008 121.58 122.38 119.46 121.98 20,976,952 +1.99(+1.66%)
Jul 09, 2008 124.19 125.07 119.77 119.99 14,871,205 -3.84(-3.10%)
Jul 08, 2008 119.95 124.56 119.64 123.83 20,185,456 +4.24(+3.54%)
Jul 07, 2008 119.60 121.23 118.45 119.60 17,560,962 +0.84(+0.71%)
Jul 04, 2008 118.05 119.55 116.95 118.76 8,763,240 +0.00(+0.00%)
Jul 03, 2008 118.05 119.55 116.95 118.76 8,763,240 +1.77(+1.51%)
Jul 02, 2008 120.04 120.30 116.77 116.99 13,883,423 -2.69(-2.25%)
Jul 01, 2008 116.60 120.08 116.07 119.69 20,219,512 +1.90(+1.61%)
Jun 30, 2008 116.29 118.10 116.11 117.79 17,686,384 +1.90(+1.64%)
Jun 27, 2008 118.32 118.41 115.40 115.89 20,684,814 -1.19(-1.02%)
Jun 26, 2008 121.76 122.07 116.99 117.08 19,809,936 -6.44(-5.22%)
Jun 25, 2008 122.42 126.39 122.02 123.52 18,582,108 +1.77(+1.45%)
Jun 24, 2008 120.79 122.95 120.04 121.76 12,959,682 +0.84(+0.69%)
Jun 23, 2008 121.76 122.69 120.39 120.92 13,852,383 +0.09(+0.07%)
Jun 20, 2008 122.95 123.66 120.34 120.83 20,323,676 -2.34(-1.90%)
Jun 19, 2008 124.32 124.58 122.69 123.17 12,858,717 -1.32(-1.06%)
Jun 18, 2008 126.66 126.97 124.28 124.50 19,947,776 -2.87(-2.25%)
Jun 17, 2008 128.78 129.04 126.97 127.36 14,373,501 -0.48(-0.38%)
Jun 16, 2008 126.61 129.09 125.25 127.85 19,632,080 -0.80(-0.62%)
Jun 13, 2008 129.57 129.75 125.73 128.64 26,234,884 +0.44(+0.34%)
Jun 12, 2008 132.26 133.76 127.50 128.20 21,661,826 -3.44(-2.62%)
Jun 11, 2008 134.07 134.38 131.51 131.65 15,211,626 -2.21(-1.65%)
Jun 10, 2008 134.06 135.66 131.42 133.85 11,178,140 +1.19(+0.90%)
Jun 09, 2008 133.41 133.94 131.87 132.66 13,330,870 +0.18(+0.13%)
Jun 06, 2008 136.19 136.19 132.40 132.48 15,753,772 -4.59(-3.35%)
Jun 05, 2008 134.87 137.43 134.43 137.07 12,552,938 +2.69(+2.00%)
Jun 04, 2008 134.43 135.62 133.72 134.38 10,178,362 -0.04(-0.03%)
Jun 03, 2008 134.87 135.93 133.50 134.43 11,881,564 +0.22(+0.16%)
Jun 02, 2008 135.71 136.32 133.19 134.20 11,527,025 -1.37(-1.01%)
May 30, 2008 135.88 136.50 134.91 135.57 11,338,076 +0.35(+0.26%)
May 29, 2008 134.38 136.72 133.54 135.22 14,399,076 +0.40(+0.29%)
May 28, 2008 134.91 135.40 133.32 134.82 14,366,956 +0.66(+0.49%)
May 27, 2008 134.25 135.88 133.32 134.16 14,896,039 -0.13(-0.10%)
May 26, 2008 136.63 136.68 133.94 134.29 0 +0.00(+0.00%)
May 23, 2008 136.63 136.68 133.94 134.29 14,155,480 -2.56(-1.87%)
May 22, 2008 136.85 137.91 135.93 136.85 12,289,831 +0.09(+0.06%)
May 21, 2008 140.21 140.25 136.41 136.76 21,597,518 -3.22(-2.30%)
May 20, 2008 142.32 142.41 139.24 139.99 15,535,352 -3.00(-2.10%)
May 19, 2008 141.79 144.31 141.22 142.99 13,170,501 +1.19(+0.84%)
May 16, 2008 143.21 143.25 141.09 141.79 12,873,128 -1.06(-0.74%)
May 15, 2008 144.13 144.35 141.97 142.85 12,323,646 -0.62(-0.43%)
May 14, 2008 143.07 144.40 142.68 143.47 8,037,453 +0.79(+0.56%)
May 13, 2008 143.56 144.31 142.37 142.68 8,375,406 -0.31(-0.22%)
May 12, 2008 142.68 143.56 142.10 142.99 6,952,398 +0.57(+0.40%)
May 09, 2008 143.25 143.25 141.84 142.41 8,796,947 -1.41(-0.98%)
May 08, 2008 144.40 144.75 143.21 143.82 7,802,105 +0.09(+0.06%)
May 07, 2008 145.68 146.08 143.43 143.74 8,625,813 -1.90(-1.30%)
May 06, 2008 145.94 146.38 143.96 145.63 9,645,931 -0.80(-0.54%)
May 05, 2008 147.22 147.22 145.46 146.43 6,227,393 -0.71(-0.48%)
May 02, 2008 147.44 148.37 146.38 147.13 9,215,275 +0.97(+0.66%)
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.