General Electric (NY: GE )

169.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 133.50 133.68 130.72 131.56 6,534,454 -2.47(-1.84%)
Sep 29, 2003 132.40 135.31 132.31 134.03 4,744,603 +2.21(+1.67%)
Sep 26, 2003 132.92 133.76 129.35 131.82 5,082,751 -2.25(-1.68%)
Sep 25, 2003 136.06 139.46 133.90 134.07 4,307,139 -1.90(-1.40%)
Sep 24, 2003 139.46 139.85 135.97 135.97 4,334,670 -3.31(-2.38%)
Sep 23, 2003 138.13 139.46 137.60 139.28 2,970,433 +0.71(+0.51%)
Sep 22, 2003 139.46 140.78 137.69 138.57 4,207,029 -2.34(-1.66%)
Sep 19, 2003 143.07 143.07 139.10 140.91 5,261,466 -0.79(-0.56%)
Sep 18, 2003 140.21 142.02 139.94 141.71 5,045,227 +1.72(+1.23%)
Sep 17, 2003 140.25 140.96 138.93 139.99 4,347,337 -0.93(-0.66%)
Sep 16, 2003 137.82 141.35 137.82 140.91 4,546,990 +2.34(+1.69%)
Sep 15, 2003 139.01 140.12 137.91 138.57 3,235,685 -0.57(-0.41%)
Sep 12, 2003 138.71 139.46 137.38 139.15 3,769,202 +0.22(+0.16%)
Sep 11, 2003 137.03 139.68 137.03 138.93 4,545,675 +1.99(+1.45%)
Sep 10, 2003 137.03 137.87 136.37 136.94 4,112,018 -0.57(-0.42%)
Sep 09, 2003 137.07 138.00 136.37 137.51 3,663,745 -0.97(-0.70%)
Sep 08, 2003 136.94 139.10 135.04 138.49 3,447,007 +1.50(+1.10%)
Sep 05, 2003 136.54 137.74 136.01 136.99 4,201,954 -1.23(-0.89%)
Sep 04, 2003 137.29 138.35 136.85 138.22 4,280,854 +0.88(+0.64%)
Sep 03, 2003 134.82 137.96 134.65 137.34 7,751,155 +3.00(+2.23%)
Sep 02, 2003 131.29 134.56 130.54 134.34 5,544,710 +3.84(+2.94%)
Aug 29, 2003 130.54 131.07 129.31 130.50 2,975,101 -0.49(-0.37%)
Aug 28, 2003 131.51 131.95 129.75 130.98 3,106,004 -0.31(-0.24%)
Aug 27, 2003 130.76 131.56 130.63 131.29 2,761,127 -0.57(-0.43%)
Aug 26, 2003 130.85 132.17 129.75 131.87 3,185,992 +0.13(+0.10%)
Aug 25, 2003 131.42 131.73 130.41 131.73 2,607,858 -0.13(-0.10%)
Aug 22, 2003 133.72 134.12 131.29 131.87 4,514,496 -1.24(-0.93%)
Aug 21, 2003 131.07 133.63 130.72 133.10 5,550,805 +3.13(+2.41%)
Aug 20, 2003 131.69 131.69 129.09 129.97 3,716,564 -1.77(-1.34%)
Aug 19, 2003 131.95 132.40 129.44 131.73 4,799,190 +0.22(+0.17%)
Aug 18, 2003 127.98 131.73 127.85 131.51 5,880,863 +4.50(+3.54%)
Aug 15, 2003 126.66 127.89 126.26 127.01 3,230,677 +1.02(+0.81%)
Aug 14, 2003 124.45 126.83 123.70 126.00 4,425,829 +2.34(+1.89%)
Aug 13, 2003 125.51 125.69 122.91 123.66 3,475,445 -1.37(-1.09%)
Aug 12, 2003 124.98 125.33 123.48 125.03 3,192,110 +0.22(+0.18%)
Aug 11, 2003 123.79 125.60 123.57 124.80 2,641,598 +0.88(+0.71%)
Aug 08, 2003 123.30 124.63 123.30 123.92 2,400,388 +0.00(+0.00%)
Aug 07, 2003 122.16 124.10 119.95 123.92 2,977,910 +1.77(+1.45%)
Aug 06, 2003 122.69 124.01 121.49 122.16 3,899,132 -0.53(-0.43%)
Aug 05, 2003 124.72 125.69 122.51 122.69 3,679,788 -3.00(-2.39%)
Aug 04, 2003 125.60 126.22 122.69 125.69 3,409,506 +0.09(+0.07%)
Aug 01, 2003 124.45 126.57 124.45 125.60 3,816,040 +0.09(+0.07%)
Jul 31, 2003 125.11 127.89 123.75 125.51 6,216,654 +2.07(+1.68%)
Jul 30, 2003 124.23 124.41 122.25 123.44 3,099,478 +0.31(+0.25%)
Jul 29, 2003 125.25 125.33 122.69 123.13 4,163,818 -2.07(-1.66%)
Jul 28, 2003 126.00 127.10 124.50 125.20 4,207,120 -0.27(-0.21%)
Jul 25, 2003 122.16 125.73 121.72 125.47 5,341,885 +4.37(+3.61%)
Jul 24, 2003 122.02 123.48 120.79 121.10 4,362,134 +0.09(+0.07%)
Jul 23, 2003 120.92 121.10 119.16 121.01 4,284,570 +0.04(+0.04%)
Jul 22, 2003 120.04 121.19 119.16 120.97 3,942,638 +1.10(+0.92%)
Jul 21, 2003 122.55 122.91 119.24 119.86 3,854,402 -2.74(-2.23%)
Jul 18, 2003 121.72 122.95 120.04 122.60 4,566,545 +3.00(+2.51%)
Jul 17, 2003 119.82 121.67 118.71 119.60 5,319,950 -1.23(-1.02%)
Jul 16, 2003 122.33 122.64 119.73 120.83 4,994,787 -1.28(-1.05%)
Jul 15, 2003 124.63 125.03 121.45 122.11 5,603,738 -1.63(-1.32%)
Jul 14, 2003 125.78 126.83 123.61 123.75 5,159,997 -0.35(-0.28%)
Jul 11, 2003 125.11 127.32 123.52 124.10 6,521,470 -0.31(-0.25%)
Jul 10, 2003 125.25 126.44 123.57 124.41 4,793,774 -0.84(-0.67%)
Jul 09, 2003 127.32 127.72 124.94 125.25 6,388,935 -1.90(-1.49%)
Jul 08, 2003 129.17 129.17 126.44 127.14 5,179,983 -2.03(-1.57%)
Jul 07, 2003 127.67 130.19 127.41 129.17 4,442,552 +3.18(+2.52%)
Jul 03, 2003 126.31 127.10 125.38 126.00 2,785,916 -0.27(-0.21%)
Jul 02, 2003 127.19 127.45 125.42 126.26 4,944,188 -0.09(-0.07%)
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.