General Electric (NY: GE )

171.78 -2.86 (-1.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 23.53 23.76 23.40 23.74 22,949,082 +0.16(+0.68%)
Aug 30, 2004 23.63 23.72 23.57 23.59 12,947,870 -0.14(-0.61%)
Aug 27, 2004 23.72 23.80 23.64 23.73 10,876,592 -0.01(-0.06%)
Aug 26, 2004 23.72 23.82 23.64 23.74 12,595,591 +0.00(+0.00%)
Aug 25, 2004 23.55 23.89 23.48 23.74 21,736,476 +0.12(+0.49%)
Aug 24, 2004 23.68 23.72 23.47 23.63 21,904,950 +0.09(+0.37%)
Aug 23, 2004 23.66 23.71 23.51 23.54 18,507,690 -0.10(-0.43%)
Aug 20, 2004 23.65 23.75 23.53 23.64 22,466,856 -0.04(-0.18%)
Aug 19, 2004 23.63 23.71 23.41 23.69 19,331,146 -0.05(-0.21%)
Aug 18, 2004 23.25 23.74 23.18 23.74 24,581,496 +0.46(+1.99%)
Aug 17, 2004 23.40 23.50 23.21 23.27 19,390,942 -0.12(-0.50%)
Aug 16, 2004 23.08 23.39 23.04 23.39 19,535,664 +0.30(+1.29%)
Aug 13, 2004 22.96 23.13 22.81 23.09 22,484,118 +0.20(+0.89%)
Aug 12, 2004 23.16 23.19 22.88 22.89 20,310,788 -0.43(-1.83%)
Aug 11, 2004 23.10 23.35 22.99 23.32 18,927,772 +0.08(+0.34%)
Aug 10, 2004 23.10 23.25 22.99 23.24 18,964,230 +0.17(+0.75%)
Aug 09, 2004 22.83 23.21 22.80 23.06 22,110,572 +0.24(+1.05%)
Aug 06, 2004 23.03 23.14 22.75 22.82 34,036,684 -0.51(-2.17%)
Aug 05, 2004 23.79 23.85 23.31 23.33 27,539,064 -0.48(-2.01%)
Aug 04, 2004 23.64 23.86 23.62 23.81 18,394,314 +0.01(+0.03%)
Aug 03, 2004 24.04 24.04 23.75 23.80 21,805,798 -0.28(-1.17%)
Aug 02, 2004 23.64 24.15 23.64 24.09 18,356,062 +0.01(+0.03%)
Jul 30, 2004 23.95 24.08 23.81 24.08 19,453,498 +0.03(+0.12%)
Jul 29, 2004 24.15 24.22 23.88 24.05 22,787,374 -0.06(-0.24%)
Jul 28, 2004 24.11 24.23 23.43 24.11 30,945,992 +0.35(+1.49%)
Jul 27, 2004 23.53 23.82 23.50 23.75 23,899,310 +0.35(+1.52%)
Jul 26, 2004 23.66 23.72 23.19 23.40 27,847,982 -0.15(-0.65%)
Jul 23, 2004 23.77 23.77 23.26 23.55 20,152,532 -0.26(-1.09%)
Jul 22, 2004 23.57 23.93 23.46 23.81 25,430,224 +0.20(+0.86%)
Jul 21, 2004 24.14 24.22 23.61 23.61 29,317,720 -0.44(-1.84%)
Jul 20, 2004 23.99 24.08 23.88 24.05 25,031,270 -0.01(-0.06%)
Jul 19, 2004 24.11 24.16 23.84 24.06 28,008,032 +0.10(+0.42%)
Jul 16, 2004 24.35 24.35 23.93 23.96 34,929,188 -0.20(-0.84%)
Jul 15, 2004 23.98 24.28 23.90 24.16 43,334,164 +0.17(+0.72%)
Jul 14, 2004 23.75 24.07 23.70 23.99 45,564,112 +0.21(+0.88%)
Jul 13, 2004 23.70 23.82 23.64 23.78 31,689,216 +0.17(+0.74%)
Jul 12, 2004 23.33 23.64 23.18 23.61 26,491,480 +0.31(+1.34%)
Jul 09, 2004 23.21 23.35 23.11 23.30 34,833,348 +0.34(+1.48%)
Jul 08, 2004 23.08 23.17 22.94 22.96 29,648,870 -0.23(-1.00%)
Jul 07, 2004 22.98 23.32 22.98 23.19 30,480,890 +0.14(+0.60%)
Jul 06, 2004 22.88 23.09 22.81 23.05 24,064,608 +0.12(+0.50%)
Jul 02, 2004 23.14 23.14 22.91 22.93 27,918,686 -0.25(-1.06%)
Jul 01, 2004 23.46 23.50 23.08 23.18 43,392,716 -0.28(-1.20%)
Jun 30, 2004 23.46 23.53 23.23 23.46 37,571,348 +0.05(+0.22%)
Jun 29, 2004 23.42 23.51 23.40 23.41 28,043,108 +0.01(+0.06%)
Jun 28, 2004 23.75 23.77 23.25 23.40 49,793,116 +0.09(+0.40%)
Jun 25, 2004 24.04 24.10 23.30 23.30 110,858,056 -0.79(-3.28%)
Jun 24, 2004 24.06 24.10 23.93 24.09 47,283,252 -0.11(-0.45%)
Jun 23, 2004 23.80 24.25 23.70 24.20 47,413,060 +0.41(+1.73%)
Jun 22, 2004 23.53 23.88 23.53 23.79 33,481,404 +0.18(+0.77%)
Jun 21, 2004 23.59 23.74 23.51 23.61 31,038,100 +0.01(+0.06%)
Jun 18, 2004 23.42 23.67 23.34 23.59 83,286,536 +0.16(+0.68%)
Jun 17, 2004 23.20 23.49 23.17 23.43 42,817,140 +0.18(+0.78%)
Jun 16, 2004 23.01 23.26 22.98 23.25 30,977,200 +0.22(+0.94%)
Jun 15, 2004 22.95 23.13 22.86 23.04 32,281,502 +0.17(+0.76%)
Jun 14, 2004 22.70 22.87 22.67 22.86 21,895,422 +0.06(+0.25%)
Jun 10, 2004 22.56 22.81 22.56 22.80 22,086,406 +0.22(+0.99%)
Jun 09, 2004 22.74 22.87 22.56 22.58 25,543,186 -0.21(-0.92%)
Jun 08, 2004 22.85 22.96 22.64 22.79 27,150,742 -0.15(-0.66%)
Jun 07, 2004 22.80 22.95 22.75 22.94 29,050,922 +0.33(+1.44%)
Jun 04, 2004 22.59 22.71 22.49 22.61 24,510,378 +0.17(+0.74%)
Jun 03, 2004 22.52 22.68 22.41 22.45 21,477,272 -0.07(-0.32%)
Jun 02, 2004 22.58 22.61 22.42 22.52 24,547,940 +0.04(+0.19%)
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.