FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.99 USD  -0.11 (-0.99%)
Official Closing Price  /  Updated: 7:30 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2004 33.86 33.97 33.48 33.63 17,186,900 -0.40(-1.18%)
Jan 29, 2004 34.00 34.15 33.66 34.03 20,786,300 +0.27(+0.80%)
Jan 28, 2004 34.30 34.57 33.51 33.76 27,114,500 -0.43(-1.26%)
Jan 27, 2004 34.25 34.46 34.03 34.19 20,280,700 +0.05(+0.15%)
Jan 26, 2004 33.48 34.20 33.42 34.14 21,332,100 +0.93(+2.80%)
Jan 23, 2004 33.65 33.89 33.08 33.21 16,320,000 -0.31(-0.92%)
Jan 22, 2004 33.98 34.05 33.42 33.52 17,891,300 -0.33(-0.97%)
Jan 21, 2004 33.47 34.04 33.03 33.85 21,386,800 +0.49(+1.47%)
Jan 20, 2004 33.75 33.75 33.17 33.36 26,426,900 +0.01(+0.03%)
Jan 16, 2004 32.40 33.47 32.23 33.35 50,356,900 +1.35(+4.22%)
Jan 15, 2004 32.07 32.15 31.65 32.00 19,820,000 +0.00(+0.00%)
Jan 14, 2004 31.79 32.04 31.53 32.00 16,448,300 +0.39(+1.23%)
Jan 13, 2004 32.01 32.13 31.36 31.61 26,726,300 -0.48(-1.50%)
Jan 12, 2004 31.95 32.10 31.92 32.09 18,626,300 +0.29(+0.91%)
Jan 09, 2004 31.65 32.19 31.65 31.80 24,000,200 -0.45(-1.40%)
Jan 08, 2004 31.86 32.25 31.67 32.25 27,010,800 +0.57(+1.80%)
Jan 07, 2004 31.35 31.68 31.16 31.68 18,573,600 +0.31(+0.99%)
Jan 06, 2004 31.42 31.53 31.20 31.37 16,464,000 -0.21(-0.66%)
Jan 05, 2004 31.24 31.58 31.11 31.58 19,598,900 +0.46(+1.48%)
Jan 02, 2004 31.00 31.58 30.92 31.12 18,338,500 +0.14(+0.45%)
Dec 31, 2003 30.63 30.98 30.58 30.98 16,831,900 +0.26(+0.85%)
Dec 30, 2003 30.83 30.86 30.58 30.72 14,046,300 -0.11(-0.36%)
Dec 29, 2003 30.70 30.83 30.52 30.83 16,634,500 +0.11(+0.36%)
Dec 26, 2003 30.89 30.97 30.70 30.72 5,089,000 -0.18(-0.58%)
Dec 24, 2003 31.05 31.06 30.79 30.90 5,805,500 -0.20(-0.64%)
Dec 23, 2003 30.95 31.29 30.91 31.10 15,449,100 +0.10(+0.32%)
Dec 22, 2003 30.80 31.00 30.73 31.00 16,271,500 +0.11(+0.36%)
Dec 19, 2003 30.89 31.00 30.51 30.89 25,295,800 +0.04(+0.13%)
Dec 18, 2003 30.87 30.91 30.73 30.85 24,383,300 +0.12(+0.39%)
Dec 17, 2003 30.65 30.73 30.44 30.73 21,663,400 +0.08(+0.26%)
Dec 16, 2003 30.42 30.80 30.21 30.65 25,709,500 +0.32(+1.06%)
Dec 15, 2003 30.59 30.60 30.11 30.33 26,989,400 +0.22(+0.73%)
Dec 12, 2003 30.28 30.45 29.95 30.11 20,599,000 -0.29(-0.95%)
Dec 11, 2003 29.74 30.47 29.74 30.40 28,669,600 +0.68(+2.29%)
Dec 10, 2003 29.65 29.72 29.54 29.72 22,898,800 +0.16(+0.54%)
Dec 09, 2003 29.50 29.81 29.44 29.56 24,682,500 +0.19(+0.65%)
Dec 08, 2003 29.15 29.41 29.15 29.37 15,077,000 +0.27(+0.93%)
Dec 05, 2003 29.16 29.40 29.01 29.10 13,716,000 -0.05(-0.17%)
Dec 04, 2003 29.40 29.55 29.10 29.15 19,621,200 -0.37(-1.25%)
Dec 03, 2003 29.59 29.70 29.32 29.52 25,066,600 +0.04(+0.14%)
Dec 02, 2003 29.03 29.48 28.95 29.48 24,205,400 +0.45(+1.55%)
Dec 01, 2003 29.20 29.21 28.78 29.03 19,829,700 +0.36(+1.26%)
Nov 28, 2003 28.85 28.90 28.65 28.67 8,372,200 -0.10(-0.35%)
Nov 26, 2003 29.11 29.13 28.53 28.77 15,137,500 -0.14(-0.48%)
Nov 25, 2003 28.77 29.10 28.62 28.91 16,317,000 +0.16(+0.56%)
Nov 24, 2003 28.81 28.94 28.62 28.75 18,272,900 +0.19(+0.67%)
Nov 21, 2003 29.08 29.95 28.53 28.56 24,952,100 -0.39(-1.35%)
Nov 20, 2003 29.12 29.46 28.79 28.95 24,407,500 -0.52(-1.76%)
Nov 19, 2003 29.00 29.53 28.95 29.47 44,900,400 +1.03(+3.62%)
Nov 18, 2003 28.42 28.92 28.40 28.44 41,093,700 +0.63(+2.27%)
Nov 17, 2003 27.67 28.85 27.37 27.81 23,500,900 -0.07(-0.25%)
Nov 14, 2003 28.25 28.28 27.85 27.88 27,533,200 -0.46(-1.62%)
Nov 13, 2003 28.60 28.73 28.15 28.34 24,937,400 -0.36(-1.25%)
Nov 12, 2003 28.12 28.80 28.10 28.70 23,640,400 +0.59(+2.10%)
Nov 11, 2003 28.15 28.19 27.97 28.11 15,770,600 -0.06(-0.21%)
Nov 10, 2003 28.23 28.24 28.09 28.17 14,037,900 +0.05(+0.18%)
Nov 07, 2003 28.54 28.60 28.06 28.12 17,998,300 -0.32(-1.13%)
Nov 06, 2003 28.30 28.44 28.05 28.44 15,762,600 +0.01(+0.04%)
Nov 05, 2003 28.41 28.58 28.25 28.43 17,140,600 -0.23(-0.80%)
Nov 04, 2003 28.81 28.81 28.40 28.66 19,007,700 -0.14(-0.49%)
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.