General Electric (NY: GE )

76.03 +0.29 (+0.38%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 283.36 283.84 281.12 281.60 2,329,012 -3.36(-1.18%)
Feb 25, 2005 284.40 285.60 283.28 284.96 1,780,662 +0.56(+0.20%)
Feb 24, 2005 280.80 284.88 280.40 284.40 2,004,500 +2.24(+0.79%)
Feb 23, 2005 281.20 282.96 280.96 282.16 2,435,837 -0.64(-0.23%)
Feb 22, 2005 284.72 287.28 282.72 282.80 2,697,412 -4.24(-1.48%)
Feb 18, 2005 288.48 288.48 285.52 287.04 2,769,312 -1.20(-0.42%)
Feb 17, 2005 289.04 291.20 288.16 288.24 2,026,275 -1.52(-0.52%)
Feb 16, 2005 290.08 290.72 288.48 289.76 1,688,062 -1.36(-0.47%)
Feb 15, 2005 290.16 292.88 290.00 291.12 1,950,037 +0.56(+0.19%)
Feb 14, 2005 289.84 291.20 289.60 290.56 1,310,662 +0.72(+0.25%)
Feb 11, 2005 288.00 291.76 287.60 289.84 2,010,262 +1.44(+0.50%)
Feb 10, 2005 289.36 289.92 288.08 288.40 1,618,537 -0.32(-0.11%)
Feb 09, 2005 290.56 290.88 286.96 288.72 2,399,950 -2.72(-0.93%)
Feb 08, 2005 290.24 292.24 289.60 291.44 2,196,650 +1.60(+0.55%)
Feb 07, 2005 288.40 290.88 288.40 289.84 1,730,975 -0.16(-0.06%)
Feb 04, 2005 288.16 290.64 288.16 290.00 2,207,687 +1.44(+0.50%)
Feb 03, 2005 289.20 289.20 287.44 288.56 1,647,612 -1.44(-0.50%)
Feb 02, 2005 289.44 290.24 288.00 290.00 1,742,687 -0.24(-0.08%)
Feb 01, 2005 288.00 291.04 287.12 290.24 2,326,525 +1.20(+0.42%)
Jan 31, 2005 287.60 289.44 287.20 289.04 2,151,200 +3.04(+1.06%)
Jan 28, 2005 284.40 286.16 283.36 286.00 2,218,837 +1.12(+0.39%)
Jan 27, 2005 284.80 285.60 282.96 284.88 2,303,675 +0.96(+0.34%)
Jan 26, 2005 287.52 288.80 283.60 283.92 2,754,750 -1.68(-0.59%)
Jan 25, 2005 285.20 287.04 284.56 285.60 2,730,450 +3.52(+1.25%)
Jan 24, 2005 281.76 285.60 279.60 282.08 2,835,800 +1.04(+0.37%)
Jan 21, 2005 286.40 286.64 280.88 281.04 3,512,650 -1.92(-0.68%)
Jan 20, 2005 283.60 285.60 282.24 282.96 2,237,862 -0.56(-0.20%)
Jan 19, 2005 286.56 287.20 283.28 283.52 1,590,987 -4.16(-1.45%)
Jan 18, 2005 282.24 287.84 280.56 287.68 2,529,725 +3.52(+1.24%)
Jan 14, 2005 282.88 284.96 282.16 284.16 1,822,112 +2.32(+0.82%)
Jan 13, 2005 284.80 285.12 280.80 281.84 1,804,100 -3.60(-1.26%)
Jan 12, 2005 283.44 285.60 280.80 285.44 2,872,437 +2.24(+0.79%)
Jan 11, 2005 284.80 285.84 282.56 283.20 2,363,687 -4.08(-1.42%)
Jan 10, 2005 287.04 289.12 285.84 287.28 2,056,562 -0.72(-0.25%)
Jan 07, 2005 290.88 290.96 286.80 288.00 1,875,500 -1.76(-0.61%)
Jan 06, 2005 288.24 291.36 287.52 289.76 2,391,812 +2.32(+0.81%)
Jan 05, 2005 289.20 290.72 287.44 287.44 2,369,637 -1.76(-0.61%)
Jan 04, 2005 292.80 294.80 288.96 289.20 2,355,950 -3.52(-1.20%)
Jan 03, 2005 293.68 295.12 291.52 292.72 2,778,637 +0.72(+0.25%)
Dec 31, 2004 293.20 294.08 291.20 292.00 1,645,212 -0.80(-0.27%)
Dec 30, 2004 293.04 294.64 292.48 292.80 1,307,725 +0.32(+0.11%)
Dec 29, 2004 292.56 292.80 291.36 292.48 1,399,387 -1.04(-0.35%)
Dec 28, 2004 292.32 294.80 292.24 293.52 1,602,212 +0.96(+0.33%)
Dec 27, 2004 294.80 295.52 292.56 292.56 1,237,337 -1.60(-0.54%)
Dec 23, 2004 294.00 295.60 293.68 294.16 1,324,775 -0.56(-0.19%)
Dec 22, 2004 294.16 297.12 293.28 294.72 2,174,200 -2.64(-0.89%)
Dec 21, 2004 296.88 297.92 295.76 297.36 2,048,500 +0.48(+0.16%)
Dec 20, 2004 295.36 297.60 295.36 296.88 2,140,475 +2.88(+0.98%)
Dec 17, 2004 291.20 296.72 290.08 294.00 4,374,550 -2.88(-0.97%)
Dec 16, 2004 298.40 299.92 296.00 296.88 2,978,212 -2.24(-0.75%)
Dec 15, 2004 299.12 300.08 296.08 299.12 2,548,887 +0.08(+0.03%)
Dec 14, 2004 299.12 302.00 297.44 299.04 3,296,300 -0.80(-0.27%)
Dec 13, 2004 294.80 300.16 294.56 299.84 3,524,437 +6.32(+2.15%)
Dec 10, 2004 289.20 294.48 288.00 293.52 4,004,875 +5.36(+1.86%)
Dec 09, 2004 284.64 288.72 284.00 288.16 1,985,237 +2.48(+0.87%)
Dec 08, 2004 285.20 287.20 284.32 285.68 2,048,575 +3.20(+1.13%)
Dec 07, 2004 284.80 285.20 282.16 282.48 2,345,500 -2.88(-1.01%)
Dec 06, 2004 285.20 286.16 284.72 285.36 1,463,062 -1.28(-0.45%)
Dec 03, 2004 286.72 288.24 285.20 286.64 1,895,612 -0.88(-0.31%)
Dec 02, 2004 286.80 288.72 286.00 287.52 1,997,287 -0.64(-0.22%)
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.