General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 25.60 25.82 25.60 25.64 31,807,680 +0.04(+0.17%)
Nov 29, 2004 25.80 25.91 25.47 25.60 29,826,336 -0.10(-0.39%)
Nov 26, 2004 25.82 25.84 25.70 25.70 10,879,398 -0.15(-0.56%)
Nov 24, 2004 26.00 26.11 25.79 25.85 23,173,410 -0.12(-0.47%)
Nov 23, 2004 26.09 26.14 25.74 25.97 28,986,034 -0.20(-0.78%)
Nov 22, 2004 26.29 26.30 26.06 26.17 21,178,140 -0.13(-0.50%)
Nov 19, 2004 26.71 26.71 26.06 26.30 30,074,538 -0.41(-1.52%)
Nov 18, 2004 26.40 26.73 26.38 26.71 21,653,034 +0.35(+1.32%)
Nov 17, 2004 26.31 26.69 26.18 26.36 25,714,038 +0.18(+0.69%)
Nov 16, 2004 26.14 26.28 26.00 26.18 18,121,528 +0.00(+0.00%)
Nov 15, 2004 26.29 26.30 26.07 26.18 19,765,730 -0.11(-0.41%)
Nov 12, 2004 26.09 26.29 25.98 26.29 25,968,032 +0.33(+1.26%)
Nov 11, 2004 25.69 26.02 25.67 25.96 19,822,128 +0.35(+1.36%)
Nov 10, 2004 25.73 25.82 25.60 25.61 23,504,760 -0.07(-0.28%)
Nov 09, 2004 25.40 25.70 25.40 25.69 21,806,920 +0.22(+0.85%)
Nov 08, 2004 25.45 25.54 25.32 25.47 18,503,898 -0.05(-0.20%)
Nov 05, 2004 25.53 25.67 25.22 25.52 28,800,434 +0.07(+0.28%)
Nov 04, 2004 24.92 25.45 24.90 25.45 34,795,208 +0.55(+2.21%)
Nov 03, 2004 24.95 24.98 24.68 24.90 26,070,346 +0.20(+0.82%)
Nov 02, 2004 24.62 24.93 24.58 24.69 23,335,156 +0.00(+0.00%)
Nov 01, 2004 24.73 24.76 24.52 24.69 17,814,308 -0.05(-0.20%)
Oct 29, 2004 24.58 24.77 24.51 24.74 25,276,650 +0.07(+0.26%)
Oct 28, 2004 24.51 24.77 24.45 24.68 19,828,470 +0.06(+0.24%)
Oct 27, 2004 24.35 24.62 24.19 24.62 23,012,356 +0.23(+0.95%)
Oct 26, 2004 24.00 24.40 23.86 24.39 27,670,010 +0.53(+2.22%)
Oct 25, 2004 24.00 24.00 23.68 23.86 20,218,700 -0.04(-0.15%)
Oct 22, 2004 24.20 24.26 23.74 23.90 22,743,744 -0.30(-1.26%)
Oct 21, 2004 24.04 24.29 23.93 24.20 22,977,606 +0.11(+0.45%)
Oct 20, 2004 24.28 24.32 23.98 24.09 22,637,846 -0.15(-0.63%)
Oct 19, 2004 24.57 24.73 24.24 24.24 22,584,758 -0.33(-1.36%)
Oct 18, 2004 24.22 24.68 24.09 24.58 20,874,644 +0.25(+1.01%)
Oct 15, 2004 24.31 24.50 24.22 24.33 20,855,202 +0.07(+0.27%)
Oct 14, 2004 24.44 24.51 24.22 24.27 17,457,448 -0.18(-0.74%)
Oct 13, 2004 24.84 24.86 24.33 24.45 21,134,842 -0.22(-0.91%)
Oct 12, 2004 24.51 24.80 24.44 24.67 16,686,643 +0.01(+0.06%)
Oct 11, 2004 24.51 24.73 24.50 24.66 12,103,035 +0.19(+0.77%)
Oct 08, 2004 24.64 24.87 24.29 24.47 25,299,816 -0.15(-0.62%)
Oct 07, 2004 24.76 24.93 24.62 24.62 19,234,440 -0.31(-1.25%)
Oct 06, 2004 24.72 24.95 24.61 24.93 19,772,626 +0.24(+0.97%)
Oct 05, 2004 24.72 24.74 24.53 24.69 17,228,138 -0.05(-0.20%)
Oct 04, 2004 24.66 24.85 24.58 24.74 21,418,758 +0.11(+0.44%)
Oct 01, 2004 24.44 24.65 24.40 24.64 21,638,830 +0.28(+1.16%)
Sep 30, 2004 24.22 24.37 24.15 24.35 28,997,892 +0.09(+0.39%)
Sep 29, 2004 24.26 24.35 24.14 24.26 19,934,094 +0.10(+0.42%)
Sep 28, 2004 24.08 24.27 23.96 24.16 21,262,390 +0.14(+0.57%)
Sep 27, 2004 24.02 24.16 23.94 24.02 23,311,300 -0.21(-0.87%)
Sep 24, 2004 24.29 24.31 24.08 24.23 18,372,488 -0.01(-0.03%)
Sep 23, 2004 24.49 24.49 24.22 24.24 21,009,638 -0.37(-1.50%)
Sep 22, 2004 24.80 24.84 24.45 24.61 28,101,744 -0.38(-1.54%)
Sep 21, 2004 24.82 25.04 24.68 24.99 21,031,700 +0.18(+0.73%)
Sep 20, 2004 24.69 25.00 24.67 24.81 27,273,024 -0.01(-0.03%)
Sep 17, 2004 24.44 24.83 24.44 24.82 40,521,100 +0.50(+2.06%)
Sep 16, 2004 24.35 24.48 24.29 24.32 13,051,030 +0.00(+0.00%)
Sep 15, 2004 24.53 24.53 24.29 24.32 17,320,800 -0.21(-0.86%)
Sep 14, 2004 24.37 24.53 24.31 24.53 19,069,248 +0.05(+0.21%)
Sep 13, 2004 24.57 24.69 24.45 24.48 23,610,936 -0.09(-0.38%)
Sep 10, 2004 24.51 24.66 24.31 24.57 22,395,296 +0.01(+0.06%)
Sep 09, 2004 24.37 24.68 24.36 24.56 36,086,688 +0.15(+0.59%)
Sep 08, 2004 24.18 24.45 24.17 24.41 37,219,872 +0.23(+0.96%)
Sep 07, 2004 23.97 24.29 23.95 24.18 26,186,450 +0.36(+1.52%)
Sep 03, 2004 23.93 24.02 23.77 23.82 16,084,752 -0.21(-0.88%)
Sep 02, 2004 23.86 24.05 23.77 24.03 19,075,728 +0.18(+0.76%)
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.