General Electric (NY: GE )

169.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 135.18 136.72 134.95 136.72 3,814,023 +1.15(+0.85%)
Dec 30, 2003 136.06 136.19 134.95 135.57 3,182,820 -0.49(-0.36%)
Dec 29, 2003 135.48 136.06 134.69 136.06 3,769,293 +0.49(+0.36%)
Dec 26, 2003 136.32 136.68 135.48 135.57 1,153,141 -0.79(-0.58%)
Dec 24, 2003 137.03 137.07 135.88 136.37 1,315,496 -0.88(-0.64%)
Dec 23, 2003 136.59 138.09 136.41 137.25 3,500,687 +0.44(+0.32%)
Dec 22, 2003 135.93 136.81 135.62 136.81 3,687,039 +0.48(+0.36%)
Dec 19, 2003 136.32 136.81 134.65 136.32 5,731,900 +0.18(+0.13%)
Dec 18, 2003 136.23 136.41 135.62 136.15 5,525,132 +0.53(+0.39%)
Dec 17, 2003 135.26 135.62 134.34 135.62 4,908,816 +0.35(+0.26%)
Dec 16, 2003 134.25 135.93 133.32 135.26 5,825,642 +1.41(+1.05%)
Dec 15, 2003 135.00 135.04 132.88 133.85 6,115,661 +0.97(+0.73%)
Dec 12, 2003 133.63 134.38 132.17 132.88 4,667,629 -1.28(-0.95%)
Dec 11, 2003 131.25 134.47 131.25 134.16 6,496,386 +3.00(+2.29%)
Dec 10, 2003 130.85 131.16 130.37 131.16 5,188,752 +0.71(+0.54%)
Dec 09, 2003 130.19 131.56 129.92 130.45 5,592,929 +0.84(+0.65%)
Dec 08, 2003 128.64 129.79 128.64 129.62 3,416,371 +1.19(+0.93%)
Dec 05, 2003 128.69 129.75 128.03 128.42 3,107,976 -0.22(-0.17%)
Dec 04, 2003 129.75 130.41 128.42 128.64 4,446,064 -1.63(-1.25%)
Dec 03, 2003 130.59 131.07 129.39 130.28 5,679,964 +0.18(+0.14%)
Dec 02, 2003 128.11 130.10 127.76 130.10 5,484,821 +1.99(+1.55%)
Dec 01, 2003 128.86 128.91 127.01 128.11 4,493,309 +1.59(+1.26%)
Nov 28, 2003 127.32 127.54 126.44 126.53 1,897,098 -0.44(-0.35%)
Nov 26, 2003 128.47 128.56 125.91 126.97 3,430,080 -0.62(-0.48%)
Nov 25, 2003 126.97 128.42 126.31 127.58 3,697,349 +0.71(+0.56%)
Nov 24, 2003 127.14 127.72 126.31 126.88 4,140,546 +0.84(+0.66%)
Nov 21, 2003 128.34 132.17 125.91 126.04 5,654,019 -1.72(-1.35%)
Nov 20, 2003 128.51 130.01 127.06 127.76 5,530,616 -2.30(-1.76%)
Nov 19, 2003 127.98 130.32 127.76 130.06 10,174,203 +4.55(+3.62%)
Nov 18, 2003 125.42 127.63 125.33 125.51 9,311,624 +2.78(+2.27%)
Nov 17, 2003 122.11 127.32 120.79 122.73 5,325,185 -0.31(-0.25%)
Nov 14, 2003 124.67 124.80 122.91 123.04 6,238,883 -2.03(-1.62%)
Nov 13, 2003 126.22 126.79 124.23 125.07 5,650,688 -1.59(-1.25%)
Nov 12, 2003 124.10 127.10 124.01 126.66 5,356,795 +2.60(+2.10%)
Nov 11, 2003 124.23 124.41 123.44 124.05 3,573,538 -0.27(-0.21%)
Nov 10, 2003 124.58 124.63 123.97 124.32 3,180,917 +0.22(+0.18%)
Nov 07, 2003 125.95 126.22 123.83 124.10 4,078,323 -1.41(-1.13%)
Nov 06, 2003 124.89 125.51 123.79 125.51 3,571,725 +0.04(+0.04%)
Nov 05, 2003 125.38 126.13 124.67 125.47 3,883,973 -1.02(-0.80%)
Nov 04, 2003 127.14 127.14 125.33 126.48 4,307,048 -0.62(-0.49%)
Nov 03, 2003 128.20 129.13 127.10 127.10 4,107,327 -0.93(-0.72%)
Oct 31, 2003 127.76 129.09 127.76 128.03 3,821,229 +0.57(+0.45%)
Oct 30, 2003 128.64 129.09 127.06 127.45 4,745,056 +0.22(+0.17%)
Oct 29, 2003 125.86 128.64 125.42 127.23 4,662,734 +1.37(+1.09%)
Oct 28, 2003 125.69 125.95 124.58 125.86 4,369,475 +1.32(+1.06%)
Oct 27, 2003 125.78 126.00 124.14 124.54 3,763,515 -0.35(-0.28%)
Oct 24, 2003 125.29 125.33 123.57 124.89 4,026,977 -0.40(-0.32%)
Oct 23, 2003 125.11 126.79 124.63 125.29 4,144,421 +0.18(+0.14%)
Oct 22, 2003 127.01 127.01 124.89 125.11 4,546,401 -2.34(-1.84%)
Oct 21, 2003 127.98 127.98 127.01 127.45 3,667,779 +0.44(+0.35%)
Oct 20, 2003 126.88 127.01 125.82 127.01 3,641,516 +1.02(+0.81%)
Oct 17, 2003 128.07 128.25 125.42 126.00 4,823,481 -2.07(-1.62%)
Oct 16, 2003 127.23 128.60 127.01 128.07 3,771,650 +0.75(+0.59%)
Oct 15, 2003 129.79 129.97 126.83 127.32 5,310,660 -1.94(-1.50%)
Oct 14, 2003 127.54 129.26 126.48 129.26 4,850,672 +1.59(+1.24%)
Oct 13, 2003 130.28 130.41 126.44 127.67 6,693,070 -1.72(-1.33%)
Oct 10, 2003 130.85 130.85 128.86 129.39 8,871,781 -3.57(-2.69%)
Oct 09, 2003 134.73 134.82 132.40 132.97 6,062,026 -0.31(-0.23%)
Oct 08, 2003 134.82 135.26 133.06 133.28 4,910,357 -1.99(-1.47%)
Oct 07, 2003 134.95 135.97 134.65 135.26 4,314,730 -0.62(-0.45%)
Oct 06, 2003 136.81 137.03 135.62 135.88 3,052,641 -0.13(-0.10%)
Oct 03, 2003 137.47 138.13 135.71 136.01 4,738,349 +0.31(+0.23%)
Oct 02, 2003 134.78 136.37 134.29 135.71 4,003,456 +0.53(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.