General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 161.43 164.52 161.26 163.33 9,291,321 +1.76(+1.09%)
Mar 28, 2008 162.71 163.55 161.12 161.57 7,774,149 -0.97(-0.60%)
Mar 27, 2008 164.43 164.83 162.05 162.54 8,461,944 -1.32(-0.81%)
Mar 26, 2008 163.38 164.39 162.36 163.86 10,078,845 -0.62(-0.38%)
Mar 25, 2008 164.39 165.63 162.93 164.48 10,220,857 -0.57(-0.35%)
Mar 24, 2008 166.07 166.24 163.46 165.05 10,649,248 -0.40(-0.24%)
Mar 21, 2008 161.26 166.56 157.06 165.45 25,103,196 +0.00(+0.00%)
Mar 20, 2008 161.26 166.56 160.64 165.45 25,101,136 +8.39(+5.34%)
Mar 19, 2008 159.76 161.65 156.89 157.06 15,736,714 -2.43(-1.52%)
Mar 18, 2008 154.06 159.84 153.18 159.49 18,963,124 +7.99(+5.27%)
Mar 17, 2008 145.59 153.27 144.88 151.50 18,457,492 +2.25(+1.51%)
Mar 14, 2008 152.34 152.56 145.90 149.25 16,563,958 -1.90(-1.26%)
Mar 13, 2008 147.88 152.30 147.00 151.15 14,622,492 +1.28(+0.85%)
Mar 12, 2008 147.62 152.08 147.62 149.87 16,008,693 +2.47(+1.68%)
Mar 11, 2008 143.03 147.40 142.59 147.40 15,289,568 +7.50(+5.36%)
Mar 10, 2008 143.16 143.21 139.68 139.90 12,767,690 -2.34(-1.64%)
Mar 07, 2008 144.18 145.41 141.26 142.24 12,899,395 -2.78(-1.92%)
Mar 06, 2008 148.02 148.24 144.75 145.02 11,859,434 -3.58(-2.41%)
Mar 05, 2008 148.86 149.83 146.91 148.59 9,861,680 +0.66(+0.45%)
Mar 04, 2008 146.38 148.28 146.25 147.93 10,175,155 +0.53(+0.36%)
Mar 03, 2008 147.13 147.84 146.25 147.40 7,818,850 +1.15(+0.78%)
Feb 29, 2008 148.90 148.94 146.03 146.25 11,814,775 -3.13(-2.10%)
Feb 28, 2008 149.96 150.05 148.37 149.38 7,433,141 -0.75(-0.50%)
Feb 27, 2008 149.16 151.28 148.86 150.14 7,441,945 +0.35(+0.24%)
Feb 26, 2008 150.36 150.71 149.03 149.78 10,568,740 -1.19(-0.79%)
Feb 25, 2008 148.06 151.24 148.06 150.97 8,864,544 +2.91(+1.97%)
Feb 22, 2008 148.77 149.16 146.30 148.06 9,064,882 -0.62(-0.41%)
Feb 21, 2008 151.64 151.64 147.71 148.68 12,330,104 -2.96(-1.95%)
Feb 20, 2008 150.27 152.03 149.16 151.64 8,207,989 +0.35(+0.23%)
Feb 19, 2008 152.52 153.89 150.53 151.28 7,557,668 -0.40(-0.26%)
Feb 18, 2008 151.64 152.30 150.49 151.68 0 +0.00(+0.00%)
Feb 15, 2008 151.64 152.30 150.49 151.68 9,035,041 -0.09(-0.06%)
Feb 14, 2008 154.42 154.50 151.24 151.77 9,489,566 -2.60(-1.69%)
Feb 13, 2008 152.92 154.90 152.65 154.37 9,737,785 +2.69(+1.77%)
Feb 12, 2008 151.15 152.92 150.49 151.68 8,523,978 +1.59(+1.06%)
Feb 11, 2008 149.78 150.89 148.06 150.09 7,296,362 +0.75(+0.50%)
Feb 08, 2008 150.53 150.89 148.02 149.34 9,296,965 -1.72(-1.14%)
Feb 07, 2008 150.40 152.21 150.14 151.06 11,695,757 +0.13(+0.09%)
Feb 06, 2008 152.08 152.78 150.05 150.93 8,580,437 -0.04(-0.03%)
Feb 05, 2008 154.86 154.86 150.84 150.97 12,507,394 -5.12(-3.28%)
Feb 04, 2008 159.62 159.98 155.30 156.09 9,935,980 -3.49(-2.18%)
Feb 01, 2008 157.06 160.99 156.05 159.58 12,744,383 +3.53(+2.26%)
Jan 31, 2008 152.74 157.42 152.25 156.05 12,587,340 +1.87(+1.21%)
Jan 30, 2008 153.05 157.64 152.56 154.18 11,656,009 +0.78(+0.51%)
Jan 29, 2008 154.33 154.77 152.25 153.40 8,142,966 +0.49(+0.32%)
Jan 28, 2008 151.42 152.92 150.66 152.92 8,563,943 +2.87(+1.91%)
Jan 25, 2008 154.24 154.86 149.47 150.05 11,847,454 -2.87(-1.88%)
Jan 24, 2008 152.92 153.40 149.83 152.92 12,141,154 +0.26(+0.17%)
Jan 23, 2008 148.94 153.14 146.74 152.65 18,113,420 +2.38(+1.59%)
Jan 22, 2008 146.52 153.14 146.47 150.27 16,675,188 -1.15(-0.76%)
Jan 21, 2008 149.69 154.37 149.16 151.42 0 +0.00(+0.00%)
Jan 18, 2008 149.69 154.37 149.16 151.42 20,909,068 +4.85(+3.31%)
Jan 17, 2008 153.31 153.58 145.28 146.56 18,471,232 -5.96(-3.91%)
Jan 16, 2008 151.50 154.81 151.42 152.52 14,017,902 +0.13(+0.09%)
Jan 15, 2008 155.61 155.65 151.59 152.39 12,215,572 -4.11(-2.62%)
Jan 14, 2008 157.81 157.81 155.56 156.49 7,705,569 +1.28(+0.82%)
Jan 11, 2008 156.93 157.11 154.37 155.21 10,427,470 -3.31(-2.09%)
Jan 10, 2008 157.11 159.89 156.09 158.52 10,270,586 +0.53(+0.34%)
Jan 09, 2008 156.58 158.61 155.12 157.99 11,036,202 +1.77(+1.13%)
Jan 08, 2008 160.77 160.77 155.34 156.23 10,212,194 -3.44(-2.16%)
Jan 07, 2008 159.80 161.08 158.48 159.67 10,765,670 +0.62(+0.39%)
Jan 04, 2008 161.26 161.83 158.79 159.05 9,229,398 -3.35(-2.07%)
Jan 03, 2008 162.45 164.26 161.96 162.40 6,112,825 +0.18(+0.11%)
Jan 02, 2008 163.73 165.27 161.30 162.23 8,817,806 -1.37(-0.84%)
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.