FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.79 USD  -0.11 (-1.01%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2004 30.12 30.28 29.80 29.95 23,172,800 -0.10(-0.33%)
Apr 29, 2004 30.15 30.36 29.98 30.05 23,555,200 +0.03(+0.10%)
Apr 28, 2004 30.35 30.40 30.00 30.02 27,366,000 -0.53(-1.73%)
Apr 27, 2004 30.92 31.04 30.50 30.55 26,838,200 -0.20(-0.65%)
Apr 26, 2004 30.85 30.92 30.65 30.75 16,629,500 +0.06(+0.20%)
Apr 23, 2004 31.00 31.00 30.55 30.69 19,259,300 -0.16(-0.52%)
Apr 22, 2004 30.50 30.94 30.21 30.85 35,252,800 +0.15(+0.49%)
Apr 21, 2004 30.55 30.75 30.04 30.70 30,059,800 +0.23(+0.75%)
Apr 20, 2004 31.15 31.20 30.39 30.47 20,551,200 -0.63(-2.03%)
Apr 19, 2004 31.18 31.19 30.40 31.10 18,000,200 -0.13(-0.42%)
Apr 16, 2004 30.88 31.34 30.78 31.23 25,801,000 +0.47(+1.53%)
Apr 15, 2004 30.70 30.78 30.30 30.76 24,924,600 +0.28(+0.92%)
Apr 14, 2004 30.65 30.70 30.15 30.48 36,003,500 -0.52(-1.68%)
Apr 13, 2004 31.69 31.74 30.86 31.00 32,492,800 -0.62(-1.96%)
Apr 12, 2004 31.55 31.74 31.45 31.62 17,174,300 +0.21(+0.67%)
Apr 08, 2004 31.78 31.85 31.15 31.41 38,891,700 +0.01(+0.03%)
Apr 07, 2004 31.66 31.70 31.29 31.40 30,772,700 -0.12(-0.38%)
Apr 06, 2004 31.48 31.83 31.37 31.52 47,456,000 -0.06(-0.19%)
Apr 05, 2004 30.98 31.58 30.97 31.58 54,271,400 +0.52(+1.67%)
Apr 02, 2004 30.91 31.15 30.85 31.06 54,217,300 +0.44(+1.44%)
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.