FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.015 USD  -0.005 (-0.06%)
Streaming Delayed Price  /  Updated: 10:35 AM EST, Nov 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2004 32.40 32.49 32.08 32.40 27,207,000 +0.07(+0.22%)
Jun 29, 2004 32.34 32.47 32.32 32.33 20,307,200 +0.02(+0.06%)
Jun 28, 2004 32.80 32.83 32.11 32.31 36,057,300 +0.13(+0.40%)
Jun 25, 2004 33.20 33.28 32.18 32.18 80,277,000 -1.09(-3.28%)
Jun 24, 2004 33.22 33.28 33.04 33.27 34,239,800 -0.15(-0.45%)
Jun 23, 2004 32.86 33.49 32.73 33.42 34,333,800 +0.57(+1.74%)
Jun 22, 2004 32.50 32.97 32.50 32.85 24,245,300 +0.25(+0.77%)
Jun 21, 2004 32.58 32.79 32.47 32.60 22,476,000 +0.02(+0.06%)
Jun 18, 2004 32.34 32.69 32.23 32.58 60,311,300 +0.22(+0.68%)
Jun 17, 2004 32.04 32.44 31.99 32.36 31,005,700 +0.25(+0.78%)
Jun 16, 2004 31.78 32.12 31.73 32.11 22,431,900 +0.30(+0.94%)
Jun 15, 2004 31.69 31.94 31.57 31.81 23,376,400 +0.24(+0.76%)
Jun 14, 2004 31.35 31.58 31.30 31.57 15,855,400 +0.08(+0.25%)
Jun 10, 2004 31.15 31.50 31.15 31.49 15,993,700 +0.31(+0.99%)
Jun 09, 2004 31.40 31.58 31.15 31.18 18,496,900 -0.29(-0.92%)
Jun 08, 2004 31.55 31.70 31.26 31.47 19,661,000 -0.21(-0.66%)
Jun 07, 2004 31.48 31.69 31.41 31.68 21,037,000 +0.45(+1.44%)
Jun 04, 2004 31.20 31.36 31.06 31.23 17,749,000 +0.23(+0.74%)
Jun 03, 2004 31.10 31.32 30.94 31.00 15,552,600 -0.10(-0.32%)
Jun 02, 2004 31.18 31.22 30.96 31.10 17,776,200 +0.06(+0.19%)
Jun 01, 2004 31.00 31.18 30.82 31.04 19,313,900 -0.08(-0.26%)
May 28, 2004 31.27 31.27 30.97 31.12 17,527,800 -0.14(-0.45%)
May 27, 2004 31.30 31.47 31.05 31.26 16,240,500 -0.03(-0.10%)
May 26, 2004 31.18 31.44 31.15 31.29 18,591,000 +0.08(+0.26%)
May 25, 2004 30.70 31.26 30.67 31.21 23,139,300 +0.43(+1.40%)
May 24, 2004 30.94 30.95 30.56 30.78 19,510,800 +0.13(+0.42%)
May 21, 2004 30.31 30.69 30.31 30.65 21,917,300 +0.42(+1.39%)
May 20, 2004 30.26 30.45 30.17 30.23 14,329,400 -0.02(-0.07%)
May 19, 2004 30.78 30.90 30.16 30.25 24,604,800 -0.18(-0.59%)
May 18, 2004 30.05 30.47 29.99 30.43 21,856,400 +0.46(+1.53%)
May 17, 2004 29.70 30.06 29.68 29.97 19,907,900 -0.19(-0.63%)
May 14, 2004 30.30 30.45 29.96 30.16 18,487,300 -0.19(-0.63%)
May 13, 2004 30.15 30.48 30.12 30.35 18,062,200 -0.05(-0.16%)
May 12, 2004 30.00 30.40 29.70 30.40 25,684,600 +0.15(+0.50%)
May 11, 2004 30.12 30.31 29.96 30.25 19,691,700 +0.22(+0.73%)
May 10, 2004 29.75 30.75 29.55 30.03 28,367,300 +0.03(+0.10%)
May 07, 2004 30.32 30.65 29.98 30.00 19,975,100 -0.47(-1.54%)
May 06, 2004 30.35 30.55 30.10 30.47 16,222,900 -0.02(-0.07%)
May 05, 2004 29.62 30.55 29.62 30.49 17,983,100 +0.05(+0.16%)
May 04, 2004 30.42 30.71 30.26 30.44 17,425,600 +0.14(+0.46%)
May 03, 2004 30.12 30.37 30.02 30.30 17,002,200 +0.35(+1.17%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More