FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.865 USD  +0.145 (+1.66%)
Streaming Delayed Price  /  Updated: 2:56 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2004 33.90 34.15 33.80 34.12 18,331,000 +0.09(+0.26%)
Oct 28, 2004 33.80 34.15 33.71 34.03 14,379,900 +0.08(+0.24%)
Oct 27, 2004 33.57 33.95 33.35 33.95 16,688,900 +0.32(+0.95%)
Oct 26, 2004 33.10 33.65 32.90 33.63 20,066,700 +0.73(+2.22%)
Oct 25, 2004 33.10 33.10 32.65 32.90 14,662,900 -0.05(-0.15%)
Oct 22, 2004 33.37 33.45 32.74 32.95 16,494,100 -0.42(-1.26%)
Oct 21, 2004 33.15 33.50 33.00 33.37 16,663,700 +0.15(+0.45%)
Oct 20, 2004 33.48 33.54 33.06 33.22 16,417,300 -0.21(-0.63%)
Oct 19, 2004 33.88 34.10 33.42 33.43 16,378,800 -0.46(-1.36%)
Oct 18, 2004 33.40 34.03 33.22 33.89 15,138,600 +0.34(+1.01%)
Oct 15, 2004 33.52 33.78 33.40 33.55 15,124,500 +0.09(+0.27%)
Oct 14, 2004 33.70 33.80 33.40 33.46 12,660,400 -0.25(-0.74%)
Oct 13, 2004 34.25 34.28 33.55 33.71 15,327,300 -0.31(-0.91%)
Oct 12, 2004 33.80 34.20 33.70 34.02 12,101,400 +0.02(+0.06%)
Oct 11, 2004 33.80 34.10 33.78 34.00 8,777,300 +0.26(+0.77%)
Oct 08, 2004 33.98 34.30 33.50 33.74 18,347,800 -0.21(-0.62%)
Oct 07, 2004 34.14 34.38 33.95 33.95 13,949,100 -0.43(-1.25%)
Oct 06, 2004 34.09 34.40 33.93 34.38 14,339,400 +0.33(+0.97%)
Oct 05, 2004 34.09 34.12 33.82 34.05 12,494,100 -0.07(-0.21%)
Oct 04, 2004 34.00 34.26 33.89 34.12 15,533,200 +0.15(+0.44%)
Oct 01, 2004 33.70 33.99 33.65 33.97 15,692,800 +0.39(+1.16%)
Sep 30, 2004 33.40 33.61 33.30 33.58 21,029,700 +0.13(+0.39%)
Sep 29, 2004 33.45 33.58 33.28 33.45 14,456,500 +0.14(+0.42%)
Sep 28, 2004 33.20 33.47 33.04 33.31 15,419,800 +0.19(+0.57%)
Sep 27, 2004 33.12 33.31 33.01 33.12 16,905,700 -0.29(-0.87%)
Sep 24, 2004 33.50 33.52 33.21 33.41 13,324,000 -0.01(-0.03%)
Sep 23, 2004 33.77 33.77 33.40 33.42 15,236,500 -0.51(-1.50%)
Sep 22, 2004 34.20 34.25 33.71 33.93 20,379,800 -0.53(-1.54%)
Sep 21, 2004 34.22 34.53 34.03 34.46 15,252,500 +0.25(+0.73%)
Sep 20, 2004 34.05 34.47 34.02 34.21 19,778,800 -0.01(-0.03%)
Sep 17, 2004 33.70 34.24 33.70 34.22 29,386,500 +0.69(+2.06%)
Sep 16, 2004 33.58 33.76 33.50 33.53 9,464,800 +0.00(+0.00%)
Sep 15, 2004 33.82 33.82 33.49 33.53 12,561,300 -0.29(-0.86%)
Sep 14, 2004 33.60 33.82 33.52 33.82 13,829,300 +0.07(+0.21%)
Sep 13, 2004 33.88 34.05 33.71 33.75 17,123,000 -0.13(-0.38%)
Sep 10, 2004 33.80 34.01 33.52 33.88 16,241,400 +0.02(+0.06%)
Sep 09, 2004 33.60 34.03 33.59 33.86 26,170,600 +0.20(+0.59%)
Sep 08, 2004 33.34 33.72 33.33 33.66 26,992,400 +0.32(+0.96%)
Sep 07, 2004 33.05 33.49 33.03 33.34 18,990,800 +0.50(+1.52%)
Sep 03, 2004 33.00 33.12 32.78 32.84 11,664,900 -0.29(-0.88%)
Sep 02, 2004 32.90 33.16 32.78 33.13 13,834,000 +0.25(+0.76%)
Sep 01, 2004 32.79 32.97 32.62 32.88 11,502,500 +0.09(+0.27%)
Aug 31, 2004 32.49 32.81 32.31 32.79 16,618,400 +0.22(+0.68%)
Aug 30, 2004 32.63 32.75 32.55 32.57 9,376,100 -0.20(-0.61%)
Aug 27, 2004 32.75 32.86 32.65 32.77 7,876,200 -0.02(-0.06%)
Aug 26, 2004 32.75 32.90 32.64 32.79 9,121,000 +0.00(+0.00%)
Aug 25, 2004 32.52 32.99 32.42 32.79 15,740,300 +0.16(+0.49%)
Aug 24, 2004 32.70 32.75 32.41 32.63 15,862,300 +0.12(+0.37%)
Aug 23, 2004 32.68 32.74 32.46 32.51 13,402,200 -0.14(-0.43%)
Aug 20, 2004 32.66 32.80 32.49 32.65 16,269,200 -0.06(-0.18%)
Aug 19, 2004 32.63 32.74 32.33 32.71 13,998,500 -0.07(-0.21%)
Aug 18, 2004 32.10 32.78 32.01 32.78 17,800,500 +0.64(+1.99%)
Aug 17, 2004 32.31 32.45 32.05 32.14 14,041,800 -0.16(-0.50%)
Aug 16, 2004 31.87 32.30 31.82 32.30 14,146,600 +0.41(+1.29%)
Aug 13, 2004 31.70 31.94 31.50 31.89 16,281,700 +0.28(+0.89%)
Aug 12, 2004 31.98 32.03 31.60 31.61 14,707,900 -0.59(-1.83%)
Aug 11, 2004 31.90 32.24 31.75 32.20 13,706,400 +0.11(+0.34%)
Aug 10, 2004 31.90 32.10 31.75 32.09 13,732,800 +0.24(+0.75%)
Aug 09, 2004 31.53 32.05 31.49 31.85 16,011,200 +0.33(+1.05%)
Aug 06, 2004 31.80 31.96 31.42 31.52 24,647,400 -0.70(-2.17%)
Aug 05, 2004 32.85 32.94 32.19 32.22 19,942,200 -0.66(-2.01%)
Aug 04, 2004 32.65 32.95 32.62 32.88 13,320,100 +0.01(+0.03%)
Aug 03, 2004 33.20 33.20 32.80 32.87 15,790,500 -0.39(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.