FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
9.045 USD  -0.015 (-0.17%)
Streaming Delayed Price  /  Updated: 11:27 AM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2003 30.63 30.98 30.58 30.98 16,831,900 +0.26(+0.85%)
Dec 30, 2003 30.83 30.86 30.58 30.72 14,046,300 -0.11(-0.36%)
Dec 29, 2003 30.70 30.83 30.52 30.83 16,634,500 +0.11(+0.36%)
Dec 26, 2003 30.89 30.97 30.70 30.72 5,089,000 -0.18(-0.58%)
Dec 24, 2003 31.05 31.06 30.79 30.90 5,805,500 -0.20(-0.64%)
Dec 23, 2003 30.95 31.29 30.91 31.10 15,449,100 +0.10(+0.32%)
Dec 22, 2003 30.80 31.00 30.73 31.00 16,271,500 +0.11(+0.36%)
Dec 19, 2003 30.89 31.00 30.51 30.89 25,295,800 +0.04(+0.13%)
Dec 18, 2003 30.87 30.91 30.73 30.85 24,383,300 +0.12(+0.39%)
Dec 17, 2003 30.65 30.73 30.44 30.73 21,663,400 +0.08(+0.26%)
Dec 16, 2003 30.42 30.80 30.21 30.65 25,709,500 +0.32(+1.06%)
Dec 15, 2003 30.59 30.60 30.11 30.33 26,989,400 +0.22(+0.73%)
Dec 12, 2003 30.28 30.45 29.95 30.11 20,599,000 -0.29(-0.95%)
Dec 11, 2003 29.74 30.47 29.74 30.40 28,669,600 +0.68(+2.29%)
Dec 10, 2003 29.65 29.72 29.54 29.72 22,898,800 +0.16(+0.54%)
Dec 09, 2003 29.50 29.81 29.44 29.56 24,682,500 +0.19(+0.65%)
Dec 08, 2003 29.15 29.41 29.15 29.37 15,077,000 +0.27(+0.93%)
Dec 05, 2003 29.16 29.40 29.01 29.10 13,716,000 -0.05(-0.17%)
Dec 04, 2003 29.40 29.55 29.10 29.15 19,621,200 -0.37(-1.25%)
Dec 03, 2003 29.59 29.70 29.32 29.52 25,066,600 +0.04(+0.14%)
Dec 02, 2003 29.03 29.48 28.95 29.48 24,205,400 +0.45(+1.55%)
Dec 01, 2003 29.20 29.21 28.78 29.03 19,829,700 +0.36(+1.26%)
Nov 28, 2003 28.85 28.90 28.65 28.67 8,372,200 -0.10(-0.35%)
Nov 26, 2003 29.11 29.13 28.53 28.77 15,137,500 -0.14(-0.48%)
Nov 25, 2003 28.77 29.10 28.62 28.91 16,317,000 +0.16(+0.56%)
Nov 24, 2003 28.81 28.94 28.62 28.75 18,272,900 +0.19(+0.67%)
Nov 21, 2003 29.08 29.95 28.53 28.56 24,952,100 -0.39(-1.35%)
Nov 20, 2003 29.12 29.46 28.79 28.95 24,407,500 -0.52(-1.76%)
Nov 19, 2003 29.00 29.53 28.95 29.47 44,900,400 +1.03(+3.62%)
Nov 18, 2003 28.42 28.92 28.40 28.44 41,093,700 +0.63(+2.27%)
Nov 17, 2003 27.67 28.85 27.37 27.81 23,500,900 -0.07(-0.25%)
Nov 14, 2003 28.25 28.28 27.85 27.88 27,533,200 -0.46(-1.62%)
Nov 13, 2003 28.60 28.73 28.15 28.34 24,937,400 -0.36(-1.25%)
Nov 12, 2003 28.12 28.80 28.10 28.70 23,640,400 +0.59(+2.10%)
Nov 11, 2003 28.15 28.19 27.97 28.11 15,770,600 -0.06(-0.21%)
Nov 10, 2003 28.23 28.24 28.09 28.17 14,037,900 +0.05(+0.18%)
Nov 07, 2003 28.54 28.60 28.06 28.12 17,998,300 -0.32(-1.13%)
Nov 06, 2003 28.30 28.44 28.05 28.44 15,762,600 +0.01(+0.04%)
Nov 05, 2003 28.41 28.58 28.25 28.43 17,140,600 -0.23(-0.80%)
Nov 04, 2003 28.81 28.81 28.40 28.66 19,007,700 -0.14(-0.49%)
Nov 03, 2003 29.05 29.26 28.80 28.80 18,126,300 -0.21(-0.72%)
Oct 31, 2003 28.95 29.25 28.95 29.01 16,863,700 +0.13(+0.45%)
Oct 30, 2003 29.15 29.25 28.79 28.88 20,940,700 +0.05(+0.17%)
Oct 29, 2003 28.52 29.15 28.42 28.83 20,577,400 +0.31(+1.09%)
Oct 28, 2003 28.48 28.54 28.23 28.52 19,283,200 +0.30(+1.06%)
Oct 27, 2003 28.50 28.55 28.13 28.22 16,609,000 -0.08(-0.28%)
Oct 24, 2003 28.39 28.40 28.00 28.30 17,771,700 -0.09(-0.32%)
Oct 23, 2003 28.35 28.73 28.24 28.39 18,290,000 +0.04(+0.14%)
Oct 22, 2003 28.78 28.78 28.30 28.35 20,064,000 -0.53(-1.84%)
Oct 21, 2003 29.00 29.00 28.78 28.88 16,186,500 +0.10(+0.35%)
Oct 20, 2003 28.75 28.78 28.51 28.78 16,070,600 +0.23(+0.81%)
Oct 17, 2003 29.02 29.06 28.42 28.55 21,286,800 -0.47(-1.62%)
Oct 16, 2003 28.83 29.14 28.78 29.02 16,644,900 +0.17(+0.59%)
Oct 15, 2003 29.41 29.45 28.74 28.85 23,436,800 -0.44(-1.50%)
Oct 14, 2003 28.90 29.29 28.66 29.29 21,406,800 +0.36(+1.24%)
Oct 13, 2003 29.52 29.55 28.65 28.93 29,537,600 -0.39(-1.33%)
Oct 10, 2003 29.65 29.65 29.20 29.32 39,152,600 -0.81(-2.69%)
Oct 09, 2003 30.53 30.55 30.00 30.13 26,752,700 -0.07(-0.23%)
Oct 08, 2003 30.55 30.65 30.15 30.20 21,670,200 -0.45(-1.47%)
Oct 07, 2003 30.58 30.81 30.51 30.65 19,041,600 -0.14(-0.45%)
Oct 06, 2003 31.00 31.05 30.73 30.79 13,471,800 -0.03(-0.10%)
Oct 03, 2003 31.15 31.30 30.75 30.82 20,911,100 +0.07(+0.23%)
Oct 02, 2003 30.54 30.90 30.43 30.75 17,667,900 +0.12(+0.39%)
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.