FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
11.25 USD  -0.04 (-0.35%)
Streaming Delayed Price  /  Updated: 8:00 AM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 32.65 33.35 32.65 33.26 13,292,400 +0.01(+0.03%)
Jul 30, 2004 33.07 33.25 32.88 33.25 14,087,100 +0.04(+0.12%)
Jul 29, 2004 33.35 33.45 32.97 33.21 16,501,300 -0.08(-0.24%)
Jul 28, 2004 33.30 33.46 32.35 33.29 22,409,300 +0.49(+1.49%)
Jul 27, 2004 32.50 32.90 32.45 32.80 17,306,500 +0.49(+1.52%)
Jul 26, 2004 32.67 32.75 32.02 32.31 20,165,900 -0.21(-0.65%)
Jul 23, 2004 32.83 32.83 32.12 32.52 14,593,300 -0.36(-1.09%)
Jul 22, 2004 32.55 33.05 32.40 32.88 18,415,100 +0.28(+0.86%)
Jul 21, 2004 33.33 33.45 32.60 32.60 21,230,200 -0.61(-1.84%)
Jul 20, 2004 33.13 33.25 32.97 33.21 18,126,200 -0.02(-0.06%)
Jul 19, 2004 33.30 33.36 32.92 33.23 20,281,800 +0.14(+0.42%)
Jul 16, 2004 33.62 33.62 33.05 33.09 25,293,700 -0.28(-0.84%)
Jul 15, 2004 33.11 33.53 33.00 33.37 31,380,100 +0.24(+0.72%)
Jul 14, 2004 32.80 33.24 32.73 33.13 32,994,900 +0.29(+0.88%)
Jul 13, 2004 32.73 32.89 32.65 32.84 22,947,500 +0.24(+0.74%)
Jul 12, 2004 32.22 32.65 32.01 32.60 19,183,600 +0.43(+1.34%)
Jul 09, 2004 32.05 32.25 31.92 32.17 25,224,300 +0.47(+1.48%)
Jul 08, 2004 31.87 32.00 31.68 31.70 21,470,000 -0.32(-1.00%)
Jul 07, 2004 31.73 32.20 31.73 32.02 22,072,500 +0.19(+0.60%)
Jul 06, 2004 31.60 31.89 31.50 31.83 17,426,200 +0.16(+0.51%)
Jul 02, 2004 31.95 31.96 31.64 31.67 20,217,100 -0.34(-1.06%)
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.