General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 155.78 157.15 155.78 156.05 5,226,956 +0.26(+0.17%)
Nov 29, 2004 156.98 157.68 154.99 155.78 4,901,362 -0.62(-0.39%)
Nov 26, 2004 157.11 157.24 156.40 156.40 1,787,811 -0.88(-0.56%)
Nov 24, 2004 158.21 158.87 156.93 157.28 3,808,086 -0.75(-0.47%)
Nov 23, 2004 158.74 159.05 156.62 158.03 4,763,275 -1.24(-0.78%)
Nov 22, 2004 159.98 160.06 158.61 159.27 3,480,203 -0.79(-0.50%)
Nov 19, 2004 162.54 162.54 158.61 160.06 4,942,149 -2.47(-1.52%)
Nov 18, 2004 160.64 162.67 160.55 162.54 3,558,243 +2.12(+1.32%)
Nov 17, 2004 160.11 162.40 159.31 160.42 4,225,587 +1.10(+0.69%)
Nov 16, 2004 159.09 159.93 158.21 159.31 2,977,910 +0.00(+0.00%)
Nov 15, 2004 159.98 160.06 158.65 159.31 3,248,102 -0.66(-0.41%)
Nov 12, 2004 158.74 159.98 158.12 159.98 4,267,326 +1.99(+1.26%)
Nov 11, 2004 156.31 158.34 156.23 157.99 3,257,370 +2.12(+1.36%)
Nov 10, 2004 156.58 157.11 155.78 155.87 3,862,537 -0.44(-0.28%)
Nov 09, 2004 154.55 156.40 154.55 156.31 3,583,531 +1.32(+0.85%)
Nov 08, 2004 154.86 155.43 154.11 154.99 3,040,745 -0.31(-0.20%)
Nov 05, 2004 155.34 156.23 153.49 155.30 4,732,775 +0.44(+0.28%)
Nov 04, 2004 151.64 154.86 151.50 154.86 5,717,896 +3.35(+2.21%)
Nov 03, 2004 151.81 152.03 150.18 151.50 4,284,140 +1.24(+0.82%)
Nov 02, 2004 149.83 151.72 149.61 150.27 3,834,666 +0.00(+0.00%)
Nov 01, 2004 150.49 150.66 149.21 150.27 2,927,425 -0.31(-0.21%)
Oct 29, 2004 149.61 150.71 149.16 150.58 4,153,711 +0.40(+0.26%)
Oct 28, 2004 149.16 150.71 148.77 150.18 3,258,412 +0.35(+0.24%)
Oct 27, 2004 148.15 149.83 147.18 149.83 3,781,620 +1.41(+0.95%)
Oct 26, 2004 146.08 148.50 145.19 148.41 4,547,012 +3.22(+2.22%)
Oct 25, 2004 146.08 146.08 144.09 145.19 3,322,539 -0.22(-0.15%)
Oct 22, 2004 147.27 147.62 144.49 145.41 3,737,479 -1.85(-1.26%)
Oct 21, 2004 146.30 147.84 145.63 147.27 3,775,910 +0.66(+0.45%)
Oct 20, 2004 147.75 148.02 145.90 146.60 3,720,077 -0.93(-0.63%)
Oct 19, 2004 149.52 150.49 147.49 147.53 3,711,353 -2.03(-1.36%)
Oct 18, 2004 147.40 150.18 146.60 149.56 3,430,330 +1.50(+1.01%)
Oct 15, 2004 147.93 149.08 147.40 148.06 3,427,135 +0.40(+0.27%)
Oct 14, 2004 148.72 149.16 147.40 147.66 2,868,782 -1.10(-0.74%)
Oct 13, 2004 151.15 151.28 148.06 148.77 3,473,088 -1.37(-0.91%)
Oct 12, 2004 149.16 150.93 148.72 150.14 2,742,116 +0.09(+0.06%)
Oct 11, 2004 149.16 150.49 149.08 150.05 1,988,891 +1.15(+0.77%)
Oct 08, 2004 149.96 151.37 147.84 148.90 4,157,518 -0.93(-0.62%)
Oct 07, 2004 150.66 151.72 149.83 149.83 3,160,795 -1.90(-1.25%)
Oct 06, 2004 150.44 151.81 149.74 151.72 3,249,235 +1.46(+0.97%)
Oct 05, 2004 150.44 150.58 149.25 150.27 2,831,099 -0.31(-0.21%)
Oct 04, 2004 150.05 151.19 149.56 150.58 3,519,744 +0.66(+0.44%)
Oct 01, 2004 148.72 150.00 148.50 149.91 3,555,909 +1.72(+1.16%)
Sep 30, 2004 147.40 148.33 146.96 148.19 4,765,223 +0.57(+0.39%)
Sep 29, 2004 147.62 148.19 146.87 147.62 3,275,769 +0.62(+0.42%)
Sep 28, 2004 146.52 147.71 145.81 147.00 3,494,048 +0.84(+0.57%)
Sep 27, 2004 146.16 147.00 145.68 146.16 3,830,746 -1.28(-0.87%)
Sep 24, 2004 147.84 147.93 146.56 147.44 3,019,151 -0.04(-0.03%)
Sep 23, 2004 149.03 149.03 147.40 147.49 3,452,513 -2.25(-1.50%)
Sep 22, 2004 150.93 151.15 148.77 149.74 4,617,959 -2.34(-1.54%)
Sep 21, 2004 151.02 152.39 150.18 152.08 3,456,139 +1.10(+0.73%)
Sep 20, 2004 150.27 152.12 150.14 150.97 4,481,776 -0.04(-0.03%)
Sep 17, 2004 148.72 151.11 148.72 151.02 6,658,832 +3.04(+2.06%)
Sep 16, 2004 148.19 148.99 147.84 147.97 2,144,675 +0.00(+0.00%)
Sep 15, 2004 149.25 149.25 147.80 147.97 2,846,327 -1.28(-0.86%)
Sep 14, 2004 148.28 149.25 147.93 149.25 3,133,649 +0.31(+0.21%)
Sep 13, 2004 149.52 150.27 148.77 148.94 3,879,985 -0.57(-0.38%)
Sep 10, 2004 149.16 150.09 147.93 149.52 3,680,219 +0.09(+0.06%)
Sep 09, 2004 148.28 150.18 148.24 149.43 5,930,125 +0.88(+0.59%)
Sep 08, 2004 147.13 148.81 147.09 148.55 6,116,341 +1.41(+0.96%)
Sep 07, 2004 145.85 147.80 145.77 147.13 4,303,219 +2.21(+1.52%)
Sep 03, 2004 145.63 146.16 144.66 144.93 2,643,207 -1.28(-0.88%)
Sep 02, 2004 145.19 146.34 144.66 146.21 3,134,714 +1.10(+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.