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 (%)
Feb 28, 2005 156.31 156.58 155.08 155.34 4,221,939 -1.85(-1.18%)
Feb 25, 2005 156.89 157.55 156.27 157.20 3,227,912 +0.31(+0.20%)
Feb 24, 2005 154.90 157.15 154.68 156.89 3,633,676 +1.24(+0.79%)
Feb 23, 2005 155.12 156.09 154.99 155.65 4,415,587 -0.35(-0.23%)
Feb 22, 2005 157.06 158.48 155.96 156.00 4,889,760 -2.34(-1.48%)
Feb 18, 2005 159.14 159.14 157.51 158.34 5,020,097 -0.66(-0.42%)
Feb 17, 2005 159.45 160.64 158.96 159.01 3,673,149 -0.84(-0.52%)
Feb 16, 2005 160.02 160.37 159.14 159.84 3,060,051 -0.75(-0.47%)
Feb 15, 2005 160.06 161.57 159.98 160.59 3,534,949 +0.31(+0.19%)
Feb 14, 2005 159.89 160.64 159.76 160.29 2,375,916 +0.40(+0.25%)
Feb 11, 2005 158.87 160.95 158.65 159.89 3,644,122 +0.80(+0.50%)
Feb 10, 2005 159.62 159.93 158.92 159.09 2,934,019 -0.18(-0.11%)
Feb 09, 2005 160.29 160.46 158.30 159.27 4,350,532 -1.50(-0.93%)
Feb 08, 2005 160.11 161.21 159.76 160.77 3,981,998 +0.88(+0.55%)
Feb 07, 2005 159.09 160.46 159.09 159.89 3,137,841 -0.09(-0.06%)
Feb 04, 2005 158.96 160.33 158.96 159.98 4,002,006 +0.79(+0.50%)
Feb 03, 2005 159.54 159.54 158.56 159.18 2,986,725 -0.79(-0.50%)
Feb 02, 2005 159.67 160.11 158.87 159.98 3,159,073 -0.13(-0.08%)
Feb 01, 2005 158.87 160.55 158.39 160.11 4,217,430 +0.66(+0.41%)
Jan 31, 2005 158.65 159.67 158.43 159.45 3,899,608 +1.68(+1.06%)
Jan 28, 2005 156.89 157.86 156.31 157.77 4,022,218 +0.62(+0.39%)
Jan 27, 2005 157.11 157.55 156.09 157.15 4,176,008 +0.53(+0.34%)
Jan 26, 2005 158.61 159.31 156.45 156.62 4,993,699 -0.93(-0.59%)
Jan 25, 2005 157.33 158.34 156.98 157.55 4,949,649 +1.94(+1.25%)
Jan 24, 2005 155.43 157.55 154.24 155.61 5,140,623 +0.57(+0.37%)
Jan 21, 2005 157.99 158.12 154.95 155.03 6,367,589 -1.06(-0.68%)
Jan 20, 2005 156.45 157.55 155.70 156.09 4,056,706 -0.31(-0.20%)
Jan 19, 2005 158.08 158.43 156.27 156.40 2,884,077 -2.30(-1.45%)
Jan 18, 2005 155.70 158.79 154.77 158.70 4,585,783 +1.94(+1.24%)
Jan 14, 2005 156.05 157.20 155.65 156.75 3,303,051 +1.28(+0.82%)
Jan 13, 2005 157.11 157.28 154.90 155.48 3,270,399 -1.99(-1.26%)
Jan 12, 2005 156.36 157.55 154.90 157.46 5,207,038 +1.24(+0.79%)
Jan 11, 2005 157.11 157.68 155.87 156.23 4,284,797 -2.25(-1.42%)
Jan 10, 2005 158.34 159.49 157.68 158.48 3,728,053 -0.40(-0.25%)
Jan 07, 2005 160.46 160.51 158.21 158.87 3,399,830 -0.97(-0.61%)
Jan 06, 2005 159.01 160.73 158.61 159.84 4,335,781 +1.28(+0.81%)
Jan 05, 2005 159.54 160.37 158.56 158.56 4,295,583 -0.97(-0.61%)
Jan 04, 2005 161.52 162.62 159.40 159.54 4,270,770 -1.94(-1.20%)
Jan 03, 2005 162.01 162.80 160.82 161.48 5,037,001 +0.40(+0.25%)
Dec 31, 2004 161.74 162.23 160.64 161.08 2,982,374 -0.44(-0.27%)
Dec 30, 2004 161.65 162.54 161.34 161.52 2,370,591 +0.18(+0.11%)
Dec 29, 2004 161.39 161.52 160.73 161.34 2,536,753 -0.57(-0.35%)
Dec 28, 2004 161.26 162.62 161.21 161.92 2,904,426 +0.53(+0.33%)
Dec 27, 2004 162.62 163.02 161.39 161.39 2,242,995 -0.88(-0.54%)
Dec 23, 2004 162.18 163.07 162.01 162.27 2,401,498 -0.31(-0.19%)
Dec 22, 2004 162.27 163.91 161.79 162.58 3,941,301 -1.46(-0.89%)
Dec 21, 2004 163.77 164.35 163.16 164.04 3,713,437 +0.27(+0.16%)
Dec 20, 2004 162.93 164.17 162.93 163.77 3,880,166 +1.59(+0.98%)
Dec 17, 2004 160.64 163.68 160.02 162.18 7,930,007 -1.59(-0.97%)
Dec 16, 2004 164.61 165.45 163.29 163.77 5,398,783 -1.24(-0.75%)
Dec 15, 2004 165.01 165.54 163.33 165.01 4,620,520 +0.04(+0.03%)
Dec 14, 2004 165.01 166.60 164.08 164.96 5,975,399 -0.44(-0.27%)
Dec 13, 2004 162.62 165.58 162.49 165.41 6,388,957 +3.49(+2.15%)
Dec 10, 2004 159.54 162.45 158.87 161.92 7,259,875 +2.96(+1.86%)
Dec 09, 2004 157.02 159.27 156.67 158.96 3,598,758 +1.37(+0.87%)
Dec 08, 2004 157.33 158.43 156.84 157.59 3,713,573 +1.76(+1.13%)
Dec 07, 2004 157.11 157.33 155.65 155.83 4,251,827 -1.59(-1.01%)
Dec 06, 2004 157.33 157.86 157.06 157.42 2,652,180 -0.71(-0.45%)
Dec 03, 2004 158.17 159.01 157.33 158.12 3,436,289 -0.49(-0.31%)
Dec 02, 2004 158.21 159.27 157.77 158.61 3,620,602 -0.35(-0.22%)
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.