Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 27.40 27.41 27.20 27.25 51,082,664 -0.11(-0.40%)
May 30, 2007 26.94 27.38 26.95 27.36 37,235,196 +0.24(+0.88%)
May 29, 2007 27.36 27.33 26.93 27.12 40,261,280 -0.12(-0.43%)
May 25, 2007 27.19 27.29 27.07 27.24 32,940,274 +0.13(+0.48%)
May 24, 2007 27.28 27.42 27.04 27.11 42,386,980 -0.16(-0.59%)
May 23, 2007 27.20 27.41 27.08 27.27 47,266,428 +0.19(+0.70%)
May 22, 2007 26.98 27.24 26.91 27.08 42,138,532 +0.17(+0.65%)
May 21, 2007 27.01 27.16 26.83 26.91 55,979,776 +0.10(+0.38%)
May 18, 2007 26.78 27.03 26.62 26.80 57,208,764 +0.31(+1.18%)
May 17, 2007 26.64 26.71 26.43 26.49 33,604,208 -0.22(-0.81%)
May 16, 2007 26.59 26.75 26.48 26.71 36,205,716 +0.14(+0.52%)
May 15, 2007 26.58 26.98 26.55 26.57 38,245,088 +0.03(+0.11%)
May 14, 2007 26.83 26.83 26.47 26.54 38,219,408 -0.27(-1.00%)
May 11, 2007 26.69 26.86 26.69 26.81 28,476,088 +0.14(+0.52%)
May 10, 2007 26.93 26.91 26.62 26.67 37,703,452 -0.35(-1.29%)
May 09, 2007 26.81 27.07 26.73 27.02 40,577,292 +0.13(+0.49%)
May 08, 2007 26.91 26.97 26.80 26.89 36,744,088 -0.12(-0.43%)
May 07, 2007 27.00 27.14 26.94 27.01 28,649,700 +0.07(+0.24%)
May 04, 2007 27.10 27.15 26.88 26.94 41,425,840 -0.14(-0.51%)
May 03, 2007 27.11 27.14 26.93 27.08 38,887,044 +0.02(+0.08%)
May 02, 2007 26.92 27.24 26.92 27.06 55,514,148 +0.15(+0.57%)
May 01, 2007 26.70 26.96 26.63 26.91 60,620,132 +0.17(+0.65%)
Apr 30, 2007 26.76 27.01 26.55 26.73 69,219,064 +0.01(+0.05%)
Apr 27, 2007 26.18 26.99 26.12 26.72 126,467,848 +0.73(+2.79%)
Apr 26, 2007 25.72 26.00 25.72 25.99 63,657,000 +0.31(+1.21%)
Apr 25, 2007 25.37 25.71 25.32 25.68 62,085,276 +0.47(+1.87%)
Apr 24, 2007 25.24 25.34 25.06 25.21 51,641,976 -0.03(-0.11%)
Apr 23, 2007 25.48 25.49 25.22 25.24 48,461,032 -0.24(-0.94%)
Apr 20, 2007 25.55 25.56 25.33 25.48 80,499,016 +0.09(+0.37%)
Apr 19, 2007 25.42 25.66 25.31 25.38 55,771,892 -0.09(-0.37%)
Apr 18, 2007 25.50 25.56 25.31 25.48 52,385,756 -0.05(-0.20%)
Apr 17, 2007 25.65 25.65 25.43 25.53 52,922,656 -0.12(-0.45%)
Apr 16, 2007 25.75 25.82 25.53 25.64 46,616,976 -0.01(-0.06%)
Apr 13, 2007 25.82 25.82 25.56 25.66 49,148,184 +0.14(+0.57%)
Apr 12, 2007 25.50 25.56 25.28 25.51 42,463,828 +0.17(+0.66%)
Apr 11, 2007 25.38 25.53 25.28 25.35 42,070,396 +0.05(+0.20%)
Apr 10, 2007 25.24 25.38 25.20 25.30 40,372,868 +0.07(+0.29%)
Apr 09, 2007 25.45 25.49 25.20 25.22 36,480,032 -0.17(-0.69%)
Apr 05, 2007 25.48 25.52 25.34 25.40 36,713,572 -0.07(-0.26%)
Apr 04, 2007 25.65 25.66 25.43 25.46 47,846,708 -0.15(-0.59%)
Apr 03, 2007 25.69 25.82 25.51 25.61 42,698,908 +0.02(+0.09%)
Apr 02, 2007 25.64 25.77 25.46 25.59 32,398,910 -0.05(-0.20%)
Mar 30, 2007 25.79 25.80 25.38 25.64 47,117,204 -0.14(-0.53%)
Mar 29, 2007 25.82 25.91 25.63 25.78 37,880,920 +0.00(+0.00%)
Mar 28, 2007 25.89 25.91 25.60 25.78 57,116,068 -0.17(-0.67%)
Mar 27, 2007 25.96 26.04 25.86 25.96 40,922,024 -0.15(-0.58%)
Mar 26, 2007 26.00 26.11 25.70 26.11 40,919,292 +0.13(+0.50%)
Mar 23, 2007 25.96 26.04 25.82 25.98 46,143,428 +0.01(+0.03%)
Mar 22, 2007 25.70 25.99 25.67 25.97 46,367,200 +0.24(+0.93%)
Mar 21, 2007 25.22 25.89 25.19 25.73 69,543,200 +0.51(+2.04%)
Mar 20, 2007 25.11 25.27 25.02 25.22 38,973,708 +0.07(+0.29%)
Mar 19, 2007 25.02 25.14 24.97 25.14 36,581,052 +0.22(+0.90%)
Mar 16, 2007 25.03 25.27 24.84 24.92 61,770,940 -0.12(-0.46%)
Mar 15, 2007 24.80 25.15 24.74 25.03 49,398,752 +0.15(+0.61%)
Mar 14, 2007 24.72 24.95 24.58 24.88 55,939,336 +0.16(+0.65%)
Mar 13, 2007 24.98 24.93 24.66 24.72 53,636,664 -0.25(-1.02%)
Mar 12, 2007 24.69 25.11 24.66 24.98 41,651,936 +0.09(+0.35%)
Mar 09, 2007 25.07 25.12 24.82 24.89 47,197,444 -0.09(-0.38%)
Mar 08, 2007 25.09 25.12 24.91 24.98 40,158,860 +0.09(+0.35%)
Mar 07, 2007 25.19 25.20 24.89 24.90 53,763,520 -0.28(-1.12%)
Mar 06, 2007 25.19 25.27 25.03 25.18 46,879,460 +0.12(+0.49%)
Mar 05, 2007 25.19 25.36 25.03 25.06 45,329,328 -0.23(-0.92%)
Mar 02, 2007 25.33 25.49 25.16 25.29 62,294,788 -0.09(-0.37%)
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.