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 (%)
Jan 30, 2004 149.43 149.91 147.75 148.41 3,894,464 -1.77(-1.18%)
Jan 29, 2004 150.05 150.71 148.55 150.18 4,710,070 +1.19(+0.80%)
Jan 28, 2004 151.37 152.56 147.88 148.99 6,144,008 -1.90(-1.26%)
Jan 27, 2004 151.15 152.08 150.18 150.89 4,595,504 +0.22(+0.15%)
Jan 26, 2004 147.75 150.93 147.49 150.66 4,833,746 +4.10(+2.80%)
Jan 23, 2004 148.50 149.56 145.99 146.56 3,698,029 -1.37(-0.92%)
Jan 22, 2004 149.96 150.27 147.49 147.93 4,054,078 -1.46(-0.97%)
Jan 21, 2004 147.71 150.22 145.77 149.38 4,846,140 +2.16(+1.47%)
Jan 20, 2004 148.94 148.94 146.38 147.22 5,988,201 +0.04(+0.03%)
Jan 16, 2004 142.99 147.71 142.24 147.18 11,410,619 +5.96(+4.22%)
Jan 15, 2004 141.53 141.88 139.68 141.22 4,491,111 +0.00(+0.00%)
Jan 14, 2004 140.29 141.40 139.15 141.22 3,727,101 +1.72(+1.23%)
Jan 13, 2004 141.26 141.79 138.40 139.50 6,056,044 -2.12(-1.50%)
Jan 12, 2004 141.00 141.66 140.87 141.62 4,220,625 +1.28(+0.91%)
Jan 09, 2004 139.68 142.06 139.68 140.34 5,438,324 -1.99(-1.39%)
Jan 08, 2004 140.60 142.32 139.76 142.32 6,120,510 +2.52(+1.80%)
Jan 07, 2004 138.35 139.81 137.51 139.81 4,208,683 +1.37(+0.99%)
Jan 06, 2004 138.66 139.15 137.69 138.44 3,730,659 -0.93(-0.67%)
Jan 05, 2004 137.87 139.37 137.29 139.37 4,441,011 +2.03(+1.48%)
Jan 02, 2004 136.81 139.37 136.46 137.34 4,155,411 +0.62(+0.45%)
Dec 31, 2003 135.18 136.72 134.95 136.72 3,814,023 +1.15(+0.85%)
Dec 30, 2003 136.06 136.19 134.95 135.57 3,182,820 -0.49(-0.36%)
Dec 29, 2003 135.48 136.06 134.69 136.06 3,769,293 +0.49(+0.36%)
Dec 26, 2003 136.32 136.68 135.48 135.57 1,153,141 -0.79(-0.58%)
Dec 24, 2003 137.03 137.07 135.88 136.37 1,315,496 -0.88(-0.64%)
Dec 23, 2003 136.59 138.09 136.41 137.25 3,500,687 +0.44(+0.32%)
Dec 22, 2003 135.93 136.81 135.62 136.81 3,687,039 +0.48(+0.36%)
Dec 19, 2003 136.32 136.81 134.65 136.32 5,731,900 +0.18(+0.13%)
Dec 18, 2003 136.23 136.41 135.62 136.15 5,525,132 +0.53(+0.39%)
Dec 17, 2003 135.26 135.62 134.34 135.62 4,908,816 +0.35(+0.26%)
Dec 16, 2003 134.25 135.93 133.32 135.26 5,825,642 +1.41(+1.05%)
Dec 15, 2003 135.00 135.04 132.88 133.85 6,115,661 +0.97(+0.73%)
Dec 12, 2003 133.63 134.38 132.17 132.88 4,667,629 -1.28(-0.95%)
Dec 11, 2003 131.25 134.47 131.25 134.16 6,496,386 +3.00(+2.29%)
Dec 10, 2003 130.85 131.16 130.37 131.16 5,188,752 +0.71(+0.54%)
Dec 09, 2003 130.19 131.56 129.92 130.45 5,592,929 +0.84(+0.65%)
Dec 08, 2003 128.64 129.79 128.64 129.62 3,416,371 +1.19(+0.93%)
Dec 05, 2003 128.69 129.75 128.03 128.42 3,107,976 -0.22(-0.17%)
Dec 04, 2003 129.75 130.41 128.42 128.64 4,446,064 -1.63(-1.25%)
Dec 03, 2003 130.59 131.07 129.39 130.28 5,679,964 +0.18(+0.14%)
Dec 02, 2003 128.11 130.10 127.76 130.10 5,484,821 +1.99(+1.55%)
Dec 01, 2003 128.86 128.91 127.01 128.11 4,493,309 +1.59(+1.26%)
Nov 28, 2003 127.32 127.54 126.44 126.53 1,897,098 -0.44(-0.35%)
Nov 26, 2003 128.47 128.56 125.91 126.97 3,430,080 -0.62(-0.48%)
Nov 25, 2003 126.97 128.42 126.31 127.58 3,697,349 +0.71(+0.56%)
Nov 24, 2003 127.14 127.72 126.31 126.88 4,140,546 +0.84(+0.66%)
Nov 21, 2003 128.34 132.17 125.91 126.04 5,654,019 -1.72(-1.35%)
Nov 20, 2003 128.51 130.01 127.06 127.76 5,530,616 -2.30(-1.76%)
Nov 19, 2003 127.98 130.32 127.76 130.06 10,174,203 +4.55(+3.62%)
Nov 18, 2003 125.42 127.63 125.33 125.51 9,311,624 +2.78(+2.27%)
Nov 17, 2003 122.11 127.32 120.79 122.73 5,325,185 -0.31(-0.25%)
Nov 14, 2003 124.67 124.80 122.91 123.04 6,238,883 -2.03(-1.62%)
Nov 13, 2003 126.22 126.79 124.23 125.07 5,650,688 -1.59(-1.25%)
Nov 12, 2003 124.10 127.10 124.01 126.66 5,356,795 +2.60(+2.10%)
Nov 11, 2003 124.23 124.41 123.44 124.05 3,573,538 -0.27(-0.21%)
Nov 10, 2003 124.58 124.63 123.97 124.32 3,180,917 +0.22(+0.18%)
Nov 07, 2003 125.95 126.22 123.83 124.10 4,078,323 -1.41(-1.13%)
Nov 06, 2003 124.89 125.51 123.79 125.51 3,571,725 +0.04(+0.04%)
Nov 05, 2003 125.38 126.13 124.67 125.47 3,883,973 -1.02(-0.80%)
Nov 04, 2003 127.14 127.14 125.33 126.48 4,307,048 -0.62(-0.49%)
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.