FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.04 USD  -0.02 (-0.20%)
Official Closing Price  /  Updated: 7:58 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2004 30.68 30.68 30.41 30.52 49,868,200 -0.17(-0.55%)
Mar 30, 2004 30.45 30.70 30.31 30.69 48,220,800 +0.21(+0.69%)
Mar 29, 2004 30.58 30.84 30.45 30.48 59,129,400 +0.38(+1.26%)
Mar 26, 2004 30.02 30.90 30.02 30.10 69,142,600 +0.40(+1.35%)
Mar 25, 2004 29.21 29.75 29.10 29.70 55,518,800 +0.52(+1.78%)
Mar 24, 2004 29.05 29.20 28.88 29.18 58,666,800 -0.02(-0.07%)
Mar 23, 2004 29.79 29.86 29.19 29.20 59,053,800 -0.21(-0.71%)
Mar 22, 2004 29.94 30.00 29.02 29.41 45,559,200 -0.73(-2.42%)
Mar 19, 2004 30.62 30.71 30.11 30.14 40,369,800 -0.58(-1.89%)
Mar 18, 2004 30.63 30.78 30.30 30.72 26,695,200 -0.04(-0.13%)
Mar 17, 2004 30.60 30.85 30.51 30.76 24,289,500 +0.26(+0.85%)
Mar 16, 2004 30.65 30.69 30.10 30.50 25,267,500 +0.20(+0.66%)
Mar 15, 2004 30.85 30.94 30.13 30.30 34,590,500 -0.30(-0.98%)
Mar 12, 2004 30.63 30.77 30.46 30.60 28,106,600 +0.18(+0.59%)
Mar 11, 2004 30.92 31.15 30.26 30.42 42,291,200 -0.68(-2.19%)
Mar 10, 2004 31.64 31.66 30.90 31.10 40,497,500 -0.46(-1.46%)
Mar 09, 2004 31.59 31.70 31.31 31.56 58,142,400 -0.27(-0.85%)
Mar 08, 2004 32.50 32.50 31.76 31.83 27,443,300 -0.94(-2.87%)
Mar 05, 2004 32.65 33.48 32.60 32.77 18,573,000 -0.13(-0.40%)
Mar 04, 2004 32.70 32.95 32.70 32.90 15,287,500 +0.05(+0.15%)
Mar 03, 2004 32.46 32.87 32.41 32.85 14,797,700 +0.36(+1.11%)
Mar 02, 2004 32.93 32.95 32.42 32.49 18,938,400 -0.30(-0.91%)
Mar 01, 2004 32.69 32.93 32.51 32.79 15,690,800 +0.27(+0.83%)
Feb 27, 2004 32.75 32.95 32.52 32.52 17,012,000 -0.15(-0.46%)
Feb 26, 2004 32.72 32.89 32.61 32.67 16,717,200 -0.30(-0.91%)
Feb 25, 2004 33.30 33.31 32.92 32.97 16,815,600 -0.31(-0.93%)
Feb 24, 2004 33.41 33.66 33.05 33.28 21,163,300 -0.14(-0.42%)
Feb 23, 2004 32.75 33.48 32.71 33.42 20,830,700 +0.72(+2.20%)
Feb 20, 2004 32.79 32.89 32.50 32.70 17,531,100 +0.10(+0.31%)
Feb 19, 2004 33.00 33.10 32.58 32.60 18,374,000 -0.15(-0.46%)
Feb 18, 2004 33.05 33.24 32.75 32.75 15,276,100 -0.30(-0.91%)
Feb 17, 2004 33.08 33.19 32.93 33.05 14,970,700 +0.33(+1.01%)
Feb 13, 2004 33.00 33.17 32.72 32.72 16,163,400 -0.14(-0.43%)
Feb 12, 2004 33.15 33.25 32.65 32.86 15,483,500 -0.22(-0.67%)
Feb 11, 2004 32.50 33.33 32.35 33.08 23,808,200 +0.58(+1.78%)
Feb 10, 2004 33.17 33.17 32.40 32.50 22,184,600 -0.39(-1.19%)
Feb 09, 2004 33.35 33.35 32.80 32.89 15,430,000 -0.29(-0.87%)
Feb 06, 2004 33.27 33.45 32.98 33.18 18,326,700 -0.34(-1.01%)
Feb 05, 2004 33.31 33.70 33.05 33.52 13,462,800 +0.34(+1.02%)
Feb 04, 2004 33.06 33.99 32.90 33.18 20,106,100 -0.03(-0.09%)
Feb 03, 2004 33.66 33.66 33.13 33.21 16,444,800 -0.42(-1.25%)
Feb 02, 2004 33.69 33.96 33.32 33.63 18,672,000 +0.00(+0.00%)
Jan 30, 2004 33.86 33.97 33.48 33.63 17,186,900 -0.40(-1.18%)
Jan 29, 2004 34.00 34.15 33.66 34.03 20,786,300 +0.27(+0.80%)
Jan 28, 2004 34.30 34.57 33.51 33.76 27,114,500 -0.43(-1.26%)
Jan 27, 2004 34.25 34.46 34.03 34.19 20,280,700 +0.05(+0.15%)
Jan 26, 2004 33.48 34.20 33.42 34.14 21,332,100 +0.93(+2.80%)
Jan 23, 2004 33.65 33.89 33.08 33.21 16,320,000 -0.31(-0.92%)
Jan 22, 2004 33.98 34.05 33.42 33.52 17,891,300 -0.33(-0.97%)
Jan 21, 2004 33.47 34.04 33.03 33.85 21,386,800 +0.49(+1.47%)
Jan 20, 2004 33.75 33.75 33.17 33.36 26,426,900 +0.01(+0.03%)
Jan 16, 2004 32.40 33.47 32.23 33.35 50,356,900 +1.35(+4.22%)
Jan 15, 2004 32.07 32.15 31.65 32.00 19,820,000 +0.00(+0.00%)
Jan 14, 2004 31.79 32.04 31.53 32.00 16,448,300 +0.39(+1.23%)
Jan 13, 2004 32.01 32.13 31.36 31.61 26,726,300 -0.48(-1.50%)
Jan 12, 2004 31.95 32.10 31.92 32.09 18,626,300 +0.29(+0.91%)
Jan 09, 2004 31.65 32.19 31.65 31.80 24,000,200 -0.45(-1.40%)
Jan 08, 2004 31.86 32.25 31.67 32.25 27,010,800 +0.57(+1.80%)
Jan 07, 2004 31.35 31.68 31.16 31.68 18,573,600 +0.31(+0.99%)
Jan 06, 2004 31.42 31.53 31.20 31.37 16,464,000 -0.21(-0.66%)
Jan 05, 2004 31.24 31.58 31.11 31.58 19,598,900 +0.46(+1.48%)
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.