General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 22.25 22.25 22.05 22.13 68,763,352 -0.12(-0.55%)
Mar 30, 2004 22.08 22.26 21.98 22.26 66,491,752 +0.15(+0.69%)
Mar 29, 2004 22.18 22.37 22.08 22.10 81,533,640 +0.28(+1.26%)
Mar 26, 2004 21.77 22.41 21.77 21.83 95,340,856 +0.29(+1.35%)
Mar 25, 2004 21.18 21.58 21.10 21.54 76,554,976 +0.38(+1.78%)
Mar 24, 2004 21.07 21.18 20.94 21.16 80,895,760 -0.01(-0.07%)
Mar 23, 2004 21.60 21.65 21.17 21.18 81,429,392 -0.15(-0.71%)
Mar 22, 2004 21.71 21.76 21.05 21.33 62,821,664 -0.53(-2.42%)
Mar 19, 2004 22.21 22.27 21.84 21.86 55,665,992 -0.42(-1.89%)
Mar 18, 2004 22.21 22.32 21.97 22.28 36,810,060 -0.03(-0.13%)
Mar 17, 2004 22.19 22.37 22.13 22.31 33,492,836 +0.19(+0.85%)
Mar 16, 2004 22.23 22.26 21.83 22.12 34,841,404 +0.15(+0.66%)
Mar 15, 2004 22.37 22.44 21.85 21.97 47,696,904 -0.22(-0.98%)
Mar 12, 2004 22.21 22.31 22.09 22.19 38,756,244 +0.13(+0.59%)
Mar 11, 2004 22.42 22.59 21.95 22.06 58,315,412 -0.49(-2.19%)
Mar 10, 2004 22.95 22.96 22.41 22.55 55,842,076 -0.33(-1.46%)
Mar 09, 2004 22.91 22.99 22.71 22.89 80,172,664 -0.20(-0.85%)
Mar 08, 2004 23.57 23.57 23.03 23.08 37,841,616 -0.68(-2.87%)
Mar 05, 2004 23.68 24.28 23.64 23.77 25,610,344 -0.09(-0.40%)
Mar 04, 2004 23.71 23.90 23.71 23.86 21,079,962 +0.04(+0.15%)
Mar 03, 2004 23.54 23.84 23.50 23.82 20,404,576 +0.26(+1.11%)
Mar 02, 2004 23.88 23.90 23.51 23.56 26,114,194 -0.22(-0.92%)
Mar 01, 2004 23.71 23.88 23.58 23.78 21,636,074 +0.20(+0.83%)
Feb 27, 2004 23.75 23.90 23.58 23.58 23,457,878 -0.11(-0.46%)
Feb 26, 2004 23.73 23.85 23.65 23.69 23,051,378 -0.22(-0.91%)
Feb 25, 2004 24.15 24.16 23.87 23.91 23,187,062 -0.22(-0.93%)
Feb 24, 2004 24.23 24.41 23.97 24.14 29,182,114 -0.10(-0.42%)
Feb 23, 2004 23.75 24.28 23.72 24.24 28,723,490 +0.52(+2.20%)
Feb 20, 2004 23.78 23.85 23.57 23.71 24,173,666 +0.07(+0.31%)
Feb 19, 2004 23.93 24.00 23.63 23.64 25,335,942 -0.11(-0.46%)
Feb 18, 2004 23.97 24.11 23.75 23.75 21,064,242 -0.22(-0.91%)
Feb 17, 2004 23.99 24.07 23.88 23.97 20,643,126 +0.24(+1.01%)
Feb 13, 2004 23.93 24.06 23.73 23.73 22,287,742 -0.10(-0.43%)
Feb 12, 2004 24.04 24.11 23.68 23.83 21,350,226 -0.16(-0.66%)
Feb 11, 2004 23.57 24.17 23.46 23.99 32,829,170 +0.42(+1.78%)
Feb 10, 2004 24.06 24.06 23.50 23.57 30,590,386 -0.28(-1.19%)
Feb 09, 2004 24.19 24.19 23.79 23.85 21,276,456 -0.21(-0.87%)
Feb 06, 2004 24.13 24.26 23.92 24.06 25,270,720 -0.25(-1.01%)
Feb 05, 2004 24.16 24.44 23.97 24.31 18,563,880 +0.25(+1.02%)
Feb 04, 2004 23.98 24.65 23.86 24.06 27,724,338 -0.02(-0.09%)
Feb 03, 2004 24.41 24.41 24.03 24.08 22,675,766 -0.30(-1.25%)
Feb 02, 2004 24.43 24.63 24.16 24.39 25,746,856 +0.00(+0.00%)
Jan 30, 2004 24.56 24.64 24.28 24.39 23,699,048 -0.29(-1.18%)
Jan 29, 2004 24.66 24.77 24.41 24.68 28,662,268 +0.20(+0.80%)
Jan 28, 2004 24.87 25.07 24.30 24.48 37,388,236 -0.31(-1.26%)
Jan 27, 2004 24.84 24.99 24.68 24.80 27,965,094 +0.04(+0.15%)
Jan 26, 2004 24.28 24.80 24.24 24.76 29,414,872 +0.67(+2.80%)
Jan 23, 2004 24.40 24.58 23.99 24.08 22,503,678 -0.22(-0.92%)
Jan 22, 2004 24.64 24.69 24.24 24.31 24,670,346 -0.24(-0.97%)
Jan 21, 2004 24.27 24.69 23.95 24.55 29,490,298 +0.36(+1.47%)
Jan 20, 2004 24.48 24.48 24.06 24.19 36,440,100 +0.01(+0.03%)
Jan 16, 2004 23.50 24.27 23.37 24.19 69,437,224 +0.98(+4.22%)
Jan 15, 2004 23.26 23.32 22.95 23.21 27,329,834 +0.00(+0.00%)
Jan 14, 2004 23.05 23.24 22.87 23.21 22,680,592 +0.28(+1.23%)
Jan 13, 2004 23.21 23.30 22.74 22.92 36,852,944 -0.35(-1.50%)
Jan 12, 2004 23.17 23.28 23.15 23.27 25,683,840 +0.21(+0.91%)
Jan 09, 2004 22.95 23.34 22.95 23.06 33,093,920 -0.33(-1.40%)
Jan 08, 2004 23.11 23.39 22.97 23.39 37,245,244 +0.41(+1.80%)
Jan 07, 2004 22.74 22.97 22.60 22.97 25,611,172 +0.22(+0.99%)
Jan 06, 2004 22.79 22.87 22.63 22.75 22,702,240 -0.15(-0.66%)
Jan 05, 2004 22.66 22.90 22.56 22.90 27,024,960 +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.