General Electric (NY: GE )

186.36 +2.81 (+1.53%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 22.21 22.47 22.18 22.47 23,209,538 +0.19(+0.85%)
Dec 30, 2003 22.36 22.38 22.18 22.28 19,368,470 -0.08(-0.36%)
Dec 29, 2003 22.26 22.36 22.13 22.36 22,937,342 +0.08(+0.36%)
Dec 26, 2003 22.40 22.46 22.26 22.28 7,017,231 -0.13(-0.58%)
Dec 24, 2003 22.52 22.53 22.33 22.41 8,005,214 -0.15(-0.64%)
Dec 23, 2003 22.45 22.69 22.42 22.55 21,302,792 +0.07(+0.32%)
Dec 22, 2003 22.34 22.48 22.29 22.48 22,436,802 +0.08(+0.36%)
Dec 19, 2003 22.40 22.48 22.13 22.40 34,880,424 +0.03(+0.13%)
Dec 18, 2003 22.39 22.42 22.29 22.37 33,622,176 +0.09(+0.39%)
Dec 17, 2003 22.23 22.29 22.08 22.29 29,871,702 +0.06(+0.26%)
Dec 16, 2003 22.06 22.34 21.91 22.23 35,450,876 +0.23(+1.05%)
Dec 15, 2003 22.18 22.19 21.84 22.00 37,215,732 +0.16(+0.73%)
Dec 12, 2003 21.96 22.08 21.72 21.84 28,404,000 -0.21(-0.95%)
Dec 11, 2003 21.57 22.10 21.57 22.05 39,532,564 +0.49(+2.29%)
Dec 10, 2003 21.50 21.55 21.42 21.55 31,575,198 +0.12(+0.54%)
Dec 09, 2003 21.39 21.62 21.35 21.44 34,034,744 +0.14(+0.65%)
Dec 08, 2003 21.14 21.33 21.14 21.30 20,789,704 +0.20(+0.93%)
Dec 05, 2003 21.15 21.32 21.04 21.10 18,913,018 -0.04(-0.17%)
Dec 04, 2003 21.32 21.43 21.10 21.14 27,055,708 -0.27(-1.25%)
Dec 03, 2003 21.46 21.54 21.26 21.41 34,564,380 +0.03(+0.14%)
Dec 02, 2003 21.05 21.38 21.00 21.38 33,376,870 +0.33(+1.55%)
Dec 01, 2003 21.18 21.18 20.87 21.05 27,343,210 +0.26(+1.26%)
Nov 28, 2003 20.92 20.96 20.78 20.79 11,544,442 -0.07(-0.35%)
Nov 26, 2003 21.11 21.13 20.69 20.86 20,873,126 -0.10(-0.48%)
Nov 25, 2003 20.86 21.10 20.76 20.97 22,499,542 +0.12(+0.56%)
Nov 24, 2003 20.89 20.99 20.76 20.85 25,196,536 +0.14(+0.67%)
Nov 21, 2003 21.09 21.72 20.69 20.71 34,406,496 -0.28(-1.35%)
Nov 20, 2003 21.12 21.36 20.88 21.00 33,655,548 -0.38(-1.76%)
Nov 19, 2003 21.03 21.42 21.00 21.37 61,913,244 +0.75(+3.62%)
Nov 18, 2003 20.61 20.97 20.60 20.63 56,664,180 +0.46(+2.27%)
Nov 17, 2003 20.07 20.92 19.85 20.17 32,405,434 -0.05(-0.25%)
Nov 14, 2003 20.49 20.51 20.20 20.22 37,965,580 -0.33(-1.62%)
Nov 13, 2003 20.74 20.84 20.41 20.55 34,386,228 -0.26(-1.25%)
Nov 12, 2003 20.39 20.89 20.38 20.81 32,597,792 +0.43(+2.10%)
Nov 11, 2003 20.41 20.44 20.28 20.39 21,746,110 -0.04(-0.21%)
Nov 10, 2003 20.47 20.48 20.37 20.43 19,356,886 +0.04(+0.18%)
Nov 07, 2003 20.70 20.74 20.35 20.39 24,817,890 -0.23(-1.13%)
Nov 06, 2003 20.52 20.63 20.34 20.63 21,735,078 +0.01(+0.03%)
Nov 05, 2003 20.60 20.73 20.49 20.62 23,635,206 -0.17(-0.80%)
Nov 04, 2003 20.89 20.89 20.60 20.78 26,209,752 -0.10(-0.49%)
Nov 03, 2003 21.07 21.22 20.89 20.89 24,994,388 -0.15(-0.72%)
Oct 31, 2003 21.00 21.21 21.00 21.04 23,253,388 +0.09(+0.45%)
Oct 30, 2003 21.14 21.21 20.88 20.94 28,875,170 +0.04(+0.17%)
Oct 29, 2003 20.68 21.14 20.61 20.91 28,374,214 +0.22(+1.09%)
Oct 28, 2003 20.65 20.70 20.47 20.68 26,589,640 +0.22(+1.06%)
Oct 27, 2003 20.67 20.70 20.40 20.47 22,902,180 -0.06(-0.28%)
Oct 24, 2003 20.59 20.60 20.31 20.52 24,505,430 -0.07(-0.32%)
Oct 23, 2003 20.56 20.84 20.48 20.59 25,220,114 +0.03(+0.14%)
Oct 22, 2003 20.87 20.87 20.52 20.56 27,666,286 -0.38(-1.84%)
Oct 21, 2003 21.03 21.03 20.87 20.94 22,319,594 +0.07(+0.35%)
Oct 20, 2003 20.85 20.87 20.68 20.87 22,159,780 +0.17(+0.81%)
Oct 17, 2003 21.05 21.07 20.61 20.70 29,352,408 -0.34(-1.62%)
Oct 16, 2003 20.91 21.13 20.87 21.05 22,951,684 +0.12(+0.59%)
Oct 15, 2003 21.33 21.36 20.84 20.92 32,317,046 -0.32(-1.50%)
Oct 14, 2003 20.96 21.24 20.78 21.24 29,517,876 +0.26(+1.24%)
Oct 13, 2003 21.41 21.43 20.78 20.98 40,729,452 -0.28(-1.33%)
Oct 10, 2003 21.50 21.50 21.18 21.26 53,987,592 -0.59(-2.69%)
Oct 09, 2003 22.14 22.16 21.76 21.85 36,889,348 -0.05(-0.23%)
Oct 08, 2003 22.16 22.23 21.87 21.90 29,881,078 -0.33(-1.47%)
Oct 07, 2003 22.18 22.34 22.13 22.23 26,256,498 -0.10(-0.46%)
Oct 06, 2003 22.48 22.52 22.29 22.33 18,576,290 -0.02(-0.10%)
Oct 03, 2003 22.59 22.70 22.30 22.35 28,834,354 +0.05(+0.23%)
Oct 02, 2003 22.15 22.41 22.07 22.30 24,362,300 +0.09(+0.39%)
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.