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 (%)
Oct 31, 2003 127.76 129.09 127.76 128.03 3,821,229 +0.57(+0.45%)
Oct 30, 2003 128.64 129.09 127.06 127.45 4,745,056 +0.22(+0.17%)
Oct 29, 2003 125.86 128.64 125.42 127.23 4,662,734 +1.37(+1.09%)
Oct 28, 2003 125.69 125.95 124.58 125.86 4,369,475 +1.32(+1.06%)
Oct 27, 2003 125.78 126.00 124.14 124.54 3,763,515 -0.35(-0.28%)
Oct 24, 2003 125.29 125.33 123.57 124.89 4,026,977 -0.40(-0.32%)
Oct 23, 2003 125.11 126.79 124.63 125.29 4,144,421 +0.18(+0.14%)
Oct 22, 2003 127.01 127.01 124.89 125.11 4,546,401 -2.34(-1.84%)
Oct 21, 2003 127.98 127.98 127.01 127.45 3,667,779 +0.44(+0.35%)
Oct 20, 2003 126.88 127.01 125.82 127.01 3,641,516 +1.02(+0.81%)
Oct 17, 2003 128.07 128.25 125.42 126.00 4,823,481 -2.07(-1.62%)
Oct 16, 2003 127.23 128.60 127.01 128.07 3,771,650 +0.75(+0.59%)
Oct 15, 2003 129.79 129.97 126.83 127.32 5,310,660 -1.94(-1.50%)
Oct 14, 2003 127.54 129.26 126.48 129.26 4,850,672 +1.59(+1.24%)
Oct 13, 2003 130.28 130.41 126.44 127.67 6,693,070 -1.72(-1.33%)
Oct 10, 2003 130.85 130.85 128.86 129.39 8,871,781 -3.57(-2.69%)
Oct 09, 2003 134.73 134.82 132.40 132.97 6,062,026 -0.31(-0.23%)
Oct 08, 2003 134.82 135.26 133.06 133.28 4,910,357 -1.99(-1.47%)
Oct 07, 2003 134.95 135.97 134.65 135.26 4,314,730 -0.62(-0.45%)
Oct 06, 2003 136.81 137.03 135.62 135.88 3,052,641 -0.13(-0.10%)
Oct 03, 2003 137.47 138.13 135.71 136.01 4,738,349 +0.31(+0.23%)
Oct 02, 2003 134.78 136.37 134.29 135.71 4,003,456 +0.53(+0.39%)
Oct 01, 2003 131.56 135.35 131.51 135.18 5,402,590 +3.62(+2.75%)
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%)
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.