General Electric (NY: GE )

171.78 -2.86 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 22.22 22.22 22.02 22.10 68,865,200 -0.12(-0.55%)
Mar 30, 2004 22.05 22.23 21.95 22.22 66,590,232 +0.15(+0.69%)
Mar 29, 2004 22.14 22.33 22.05 22.07 81,654,400 +0.28(+1.26%)
Mar 26, 2004 21.74 22.38 21.74 21.80 95,482,072 +0.29(+1.35%)
Mar 25, 2004 21.15 21.54 21.07 21.51 76,668,360 +0.38(+1.78%)
Mar 24, 2004 21.04 21.14 20.91 21.13 81,015,576 -0.01(-0.07%)
Mar 23, 2004 21.57 21.62 21.14 21.14 81,550,000 -0.15(-0.71%)
Mar 22, 2004 21.68 21.72 21.01 21.30 62,914,712 -0.53(-2.42%)
Mar 19, 2004 22.17 22.24 21.80 21.83 55,748,440 -0.42(-1.89%)
Mar 18, 2004 22.18 22.29 21.94 22.25 36,864,580 -0.03(-0.13%)
Mar 17, 2004 22.16 22.34 22.09 22.27 33,542,442 +0.19(+0.85%)
Mar 16, 2004 22.20 22.22 21.80 22.09 34,893,008 +0.14(+0.66%)
Mar 15, 2004 22.34 22.41 21.82 21.94 47,767,548 -0.22(-0.98%)
Mar 12, 2004 22.18 22.28 22.06 22.16 38,813,644 +0.13(+0.59%)
Mar 11, 2004 22.39 22.56 21.91 22.03 58,401,784 -0.49(-2.19%)
Mar 10, 2004 22.91 22.93 22.38 22.52 55,924,784 -0.33(-1.46%)
Mar 09, 2004 22.88 22.96 22.67 22.85 80,291,408 -0.20(-0.85%)
Mar 08, 2004 23.53 23.53 23.00 23.05 37,897,664 -0.68(-2.87%)
Mar 05, 2004 23.64 24.24 23.61 23.73 25,648,276 -0.09(-0.40%)
Mar 04, 2004 23.68 23.86 23.68 23.82 21,111,184 +0.04(+0.15%)
Mar 03, 2004 23.51 23.80 23.47 23.79 20,434,798 +0.26(+1.11%)
Mar 02, 2004 23.85 23.86 23.48 23.53 26,152,872 -0.22(-0.91%)
Mar 01, 2004 23.67 23.85 23.54 23.74 21,668,118 +0.20(+0.83%)
Feb 27, 2004 23.72 23.86 23.55 23.55 23,492,622 -0.11(-0.46%)
Feb 26, 2004 23.69 23.82 23.61 23.66 23,085,520 -0.22(-0.91%)
Feb 25, 2004 24.11 24.12 23.84 23.88 23,221,404 -0.22(-0.93%)
Feb 24, 2004 24.19 24.37 23.93 24.10 29,225,336 -0.10(-0.42%)
Feb 23, 2004 23.72 24.24 23.69 24.20 28,766,034 +0.52(+2.20%)
Feb 20, 2004 23.74 23.82 23.53 23.68 24,209,470 +0.07(+0.31%)
Feb 19, 2004 23.90 23.97 23.59 23.61 25,373,468 -0.11(-0.46%)
Feb 18, 2004 23.93 24.07 23.72 23.72 21,095,440 -0.22(-0.91%)
Feb 17, 2004 23.95 24.03 23.85 23.93 20,673,700 +0.24(+1.01%)
Feb 13, 2004 23.90 24.02 23.69 23.69 22,320,752 -0.10(-0.43%)
Feb 12, 2004 24.01 24.08 23.64 23.80 21,381,848 -0.16(-0.67%)
Feb 11, 2004 23.53 24.14 23.43 23.95 32,877,794 +0.42(+1.78%)
Feb 10, 2004 24.02 24.02 23.46 23.53 30,635,694 -0.28(-1.19%)
Feb 09, 2004 24.15 24.15 23.75 23.82 21,307,968 -0.21(-0.87%)
Feb 06, 2004 24.09 24.22 23.88 24.03 25,308,148 -0.25(-1.01%)
Feb 05, 2004 24.12 24.40 23.93 24.27 18,591,374 +0.25(+1.02%)
Feb 04, 2004 23.94 24.61 23.82 24.03 27,765,400 -0.02(-0.09%)
Feb 03, 2004 24.37 24.37 23.99 24.05 22,709,350 -0.30(-1.25%)
Feb 02, 2004 24.40 24.59 24.13 24.35 25,784,988 +0.00(+0.00%)
Jan 30, 2004 24.52 24.60 24.24 24.35 23,734,148 -0.29(-1.18%)
Jan 29, 2004 24.62 24.73 24.37 24.64 28,704,720 +0.20(+0.80%)
Jan 28, 2004 24.84 25.03 24.27 24.45 37,443,608 -0.31(-1.26%)
Jan 27, 2004 24.80 24.95 24.64 24.76 28,006,514 +0.04(+0.15%)
Jan 26, 2004 24.24 24.77 24.20 24.72 29,458,438 +0.67(+2.80%)
Jan 23, 2004 24.37 24.54 23.95 24.05 22,537,008 -0.22(-0.92%)
Jan 22, 2004 24.61 24.66 24.20 24.27 24,706,886 -0.24(-0.98%)
Jan 21, 2004 24.24 24.65 23.92 24.51 29,533,976 +0.35(+1.47%)
Jan 20, 2004 24.44 24.44 24.02 24.16 36,494,072 +0.01(+0.03%)
Jan 16, 2004 23.46 24.24 23.34 24.15 69,540,064 +0.98(+4.22%)
Jan 15, 2004 23.22 23.28 22.92 23.17 27,370,312 +0.00(+0.00%)
Jan 14, 2004 23.02 23.20 22.83 23.17 22,714,184 +0.28(+1.23%)
Jan 13, 2004 23.18 23.27 22.71 22.89 36,907,528 -0.35(-1.50%)
Jan 12, 2004 23.14 23.25 23.11 23.24 25,721,880 +0.21(+0.91%)
Jan 09, 2004 22.92 23.31 22.92 23.03 33,142,936 -0.33(-1.40%)
Jan 08, 2004 23.07 23.35 22.93 23.35 37,300,404 +0.41(+1.80%)
Jan 07, 2004 22.70 22.94 22.56 22.94 25,649,104 +0.22(+0.99%)
Jan 06, 2004 22.75 22.83 22.59 22.72 22,735,864 -0.15(-0.67%)
Jan 05, 2004 22.62 22.87 22.53 22.87 27,064,986 +0.33(+1.48%)
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.