General Electric (NY: GE )

85.47 -2.67 (-3.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 200.11 201.58 199.52 201.40 3,105,461 +0.53(+0.26%)
Oct 28, 2004 199.52 201.58 198.98 200.87 2,436,104 +0.47(+0.24%)
Oct 27, 2004 198.16 200.40 196.86 200.40 2,827,272 +1.89(+0.95%)
Oct 26, 2004 195.38 198.63 194.20 198.51 3,399,506 +4.31(+2.22%)
Oct 25, 2004 195.38 195.38 192.73 194.20 2,484,047 -0.29(-0.15%)
Oct 22, 2004 196.98 197.45 193.26 194.50 2,794,271 -2.48(-1.26%)
Oct 21, 2004 195.68 197.75 194.79 196.98 2,823,003 +0.88(+0.45%)
Oct 20, 2004 197.63 197.98 195.15 196.09 2,781,260 -1.24(-0.63%)
Oct 19, 2004 199.99 201.29 197.27 197.33 2,774,738 -2.72(-1.36%)
Oct 18, 2004 197.15 200.87 196.09 200.05 2,564,635 +2.01(+1.01%)
Oct 15, 2004 197.86 199.40 197.15 198.04 2,562,247 +0.53(+0.27%)
Oct 14, 2004 198.93 199.52 197.15 197.51 2,144,803 -1.48(-0.74%)
Oct 13, 2004 202.17 202.35 198.04 198.98 2,596,603 -1.83(-0.91%)
Oct 12, 2004 199.52 201.88 198.93 200.81 2,050,102 +0.12(+0.06%)
Oct 11, 2004 199.52 201.29 199.40 200.70 1,486,965 +1.53(+0.77%)
Oct 08, 2004 200.58 202.47 197.75 199.16 3,108,307 -1.24(-0.62%)
Oct 07, 2004 201.52 202.94 200.40 200.40 2,363,122 -2.54(-1.25%)
Oct 06, 2004 201.23 203.06 200.28 202.94 2,429,243 +1.95(+0.97%)
Oct 05, 2004 201.23 201.40 199.63 200.99 2,116,630 -0.41(-0.21%)
Oct 04, 2004 200.70 202.23 200.05 201.40 2,631,485 +0.88(+0.44%)
Oct 01, 2004 198.93 200.64 198.63 200.52 2,658,522 +2.30(+1.16%)
Sep 30, 2004 197.15 198.39 196.56 198.22 3,562,649 +0.77(+0.39%)
Sep 29, 2004 197.45 198.22 196.45 197.45 2,449,080 +0.83(+0.42%)
Sep 28, 2004 195.97 197.57 195.03 196.62 2,612,273 +1.12(+0.57%)
Sep 27, 2004 195.50 196.62 194.85 195.50 2,864,000 -1.71(-0.87%)
Sep 24, 2004 197.75 197.86 196.03 197.21 2,257,223 -0.06(-0.03%)
Sep 23, 2004 199.34 199.34 197.15 197.27 2,581,221 -3.01(-1.50%)
Sep 22, 2004 201.88 202.17 198.98 200.28 3,452,549 -3.13(-1.54%)
Sep 21, 2004 202.00 203.82 200.87 203.41 2,583,931 +1.47(+0.73%)
Sep 20, 2004 200.99 203.47 200.81 201.94 3,350,733 -0.06(-0.03%)
Sep 17, 2004 198.93 202.11 198.93 202.00 4,978,377 +4.07(+2.06%)
Sep 16, 2004 198.22 199.28 197.75 197.92 1,603,435 +0.00(+0.00%)
Sep 15, 2004 199.63 199.63 197.69 197.92 2,128,014 -1.71(-0.86%)
Sep 14, 2004 198.34 199.63 197.86 199.63 2,342,826 +0.41(+0.21%)
Sep 13, 2004 199.99 200.99 198.98 199.22 2,900,813 -0.77(-0.38%)
Sep 10, 2004 199.52 200.75 197.86 199.99 2,751,461 +0.12(+0.06%)
Sep 09, 2004 198.34 200.87 198.28 199.87 4,433,570 +1.18(+0.59%)
Sep 08, 2004 196.80 199.04 196.74 198.69 4,572,792 +1.89(+0.96%)
Sep 07, 2004 195.09 197.69 194.97 196.80 3,217,238 +2.95(+1.52%)
Sep 03, 2004 194.79 195.50 193.50 193.85 1,976,154 -1.71(-0.88%)
Sep 02, 2004 194.20 195.74 193.50 195.56 2,343,623 +1.48(+0.76%)
Sep 01, 2004 193.55 194.62 192.55 194.09 1,948,642 +0.53(+0.27%)
Aug 31, 2004 191.78 193.67 190.72 193.55 2,815,329 +1.30(+0.68%)
Aug 30, 2004 192.61 193.32 192.14 192.25 1,588,408 -1.18(-0.61%)
Aug 27, 2004 193.32 193.97 192.73 193.44 1,334,309 -0.12(-0.06%)
Aug 26, 2004 193.32 194.20 192.67 193.55 1,545,191 +0.00(+0.00%)
Aug 25, 2004 191.96 194.73 191.37 193.55 2,666,569 +0.94(+0.49%)
Aug 24, 2004 193.02 193.32 191.31 192.61 2,687,238 +0.71(+0.37%)
Aug 23, 2004 192.90 193.26 191.61 191.90 2,270,471 -0.83(-0.43%)
Aug 20, 2004 192.79 193.61 191.78 192.73 2,756,171 -0.35(-0.18%)
Aug 19, 2004 192.61 193.26 190.84 193.08 2,371,491 -0.41(-0.21%)
Aug 18, 2004 189.48 193.50 188.95 193.50 3,015,589 +3.78(+1.99%)
Aug 17, 2004 190.72 191.55 189.19 189.72 2,378,826 -0.94(-0.50%)
Aug 16, 2004 188.12 190.66 187.83 190.66 2,396,580 +2.42(+1.29%)
Aug 13, 2004 187.12 188.54 185.94 188.24 2,758,288 +1.65(+0.89%)
Aug 12, 2004 188.77 189.07 186.53 186.59 2,491,670 -3.48(-1.83%)
Aug 11, 2004 188.30 190.31 187.41 190.07 2,322,006 +0.65(+0.34%)
Aug 10, 2004 188.30 189.48 187.41 189.42 2,326,478 +1.42(+0.75%)
Aug 09, 2004 186.12 189.19 185.88 188.00 2,712,463 +1.95(+1.05%)
Aug 06, 2004 187.71 188.65 185.47 186.06 4,175,524 -4.13(-2.17%)
Aug 05, 2004 193.91 194.44 190.01 190.19 3,378,415 -3.90(-2.01%)
Aug 04, 2004 192.73 194.50 192.55 194.09 2,256,563 +0.06(+0.03%)
Aug 03, 2004 195.97 195.97 193.61 194.03 2,675,074 -2.30(-1.17%)
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.