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 (%)
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%)
Jul 01, 2003 125.69 127.10 123.92 126.35 4,721,151 -0.22(-0.17%)
Jun 30, 2003 126.75 127.94 126.00 126.57 3,525,386 +0.26(+0.21%)
Jun 27, 2003 128.86 132.22 125.91 126.31 4,032,053 -2.34(-1.82%)
Jun 26, 2003 128.20 130.32 127.81 128.64 3,844,092 -0.48(-0.38%)
Jun 25, 2003 131.69 132.70 129.04 129.13 4,361,771 -2.96(-2.24%)
Jun 24, 2003 131.82 132.75 131.60 132.09 3,611,447 +0.27(+0.20%)
Jun 23, 2003 132.22 133.54 131.29 131.82 3,832,128 -0.62(-0.47%)
Jun 20, 2003 133.28 133.76 131.56 132.44 8,559,669 +0.66(+0.50%)
Jun 19, 2003 133.54 134.03 130.67 131.78 7,910,134 -3.84(-2.83%)
Jun 18, 2003 137.29 138.22 135.48 135.62 4,365,940 -2.07(-1.51%)
Jun 17, 2003 138.66 139.72 137.56 137.69 4,362,111 -0.62(-0.45%)
Jun 16, 2003 136.15 138.35 135.75 138.31 4,247,137 +3.04(+2.25%)
Jun 13, 2003 136.81 137.16 133.15 135.26 3,766,053 -1.85(-1.35%)
Jun 12, 2003 137.21 137.69 135.31 137.12 3,839,288 +0.40(+0.29%)
Jun 11, 2003 135.00 137.34 134.38 136.72 3,831,380 +1.72(+1.27%)
Jun 10, 2003 133.72 135.00 133.23 135.00 3,502,681 +1.99(+1.49%)
Jun 09, 2003 132.62 133.90 132.57 133.01 3,728,778 -0.71(-0.53%)
Jun 06, 2003 133.32 134.69 131.78 133.72 6,471,189 +2.29(+1.75%)
Jun 05, 2003 129.44 131.73 127.98 131.42 4,449,758 +1.85(+1.43%)
Jun 04, 2003 128.34 130.06 127.85 129.57 3,914,314 +1.37(+1.07%)
Jun 03, 2003 127.98 128.56 126.88 128.20 3,352,676 +0.22(+0.17%)
Jun 02, 2003 129.84 129.84 127.19 127.98 4,757,950 +1.32(+1.05%)
May 30, 2003 125.33 127.01 124.72 126.66 5,354,257 +1.99(+1.59%)
May 29, 2003 124.76 127.76 122.82 124.67 4,375,865 -0.09(-0.07%)
May 28, 2003 126.00 126.08 124.14 124.76 4,176,847 -0.18(-0.14%)
May 27, 2003 121.36 125.86 121.01 124.94 5,097,593 +2.96(+2.42%)
May 23, 2003 122.38 123.17 121.80 121.98 2,825,752 -0.40(-0.32%)
May 22, 2003 122.25 123.08 121.76 122.38 3,977,760 +0.57(+0.47%)
May 21, 2003 121.05 122.47 120.92 121.80 3,757,827 -0.57(-0.47%)
May 20, 2003 122.42 123.52 120.70 122.38 3,864,848 +0.79(+0.65%)
May 19, 2003 122.02 122.55 121.19 121.58 4,257,107 -1.32(-1.08%)
May 16, 2003 125.33 125.86 122.91 122.91 5,967,445 -2.78(-2.21%)
May 15, 2003 126.66 127.67 125.11 125.69 3,642,536 -0.57(-0.45%)
May 14, 2003 127.45 127.45 125.33 126.26 3,611,424 +0.27(+0.21%)
May 13, 2003 126.88 128.07 124.98 126.00 4,302,562 -1.85(-1.45%)
May 12, 2003 127.45 128.29 126.88 127.85 3,633,993 -0.13(-0.10%)
May 09, 2003 126.22 128.38 123.92 127.98 3,392,534 +2.34(+1.86%)
May 08, 2003 126.66 127.81 125.25 125.64 3,423,713 -1.68(-1.32%)
May 07, 2003 128.95 128.95 126.79 127.32 4,244,939 -1.19(-0.93%)
May 06, 2003 127.06 129.48 127.06 128.51 4,180,223 +1.28(+1.01%)
May 05, 2003 128.16 128.86 126.75 127.23 3,920,160 -1.10(-0.86%)
May 02, 2003 127.10 129.13 126.97 128.34 4,623,533 -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.