General Electric (NY: GE )

75.25 -0.49 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 259.92 262.48 258.48 262.32 2,077,300 +1.76(+0.68%)
Aug 30, 2004 261.04 262.00 260.40 260.56 1,172,012 -1.60(-0.61%)
Aug 27, 2004 262.00 262.88 261.20 262.16 984,525 -0.16(-0.06%)
Aug 26, 2004 262.00 263.20 261.12 262.32 1,140,125 +0.00(+0.00%)
Aug 25, 2004 260.16 263.92 259.36 262.32 1,967,537 +1.28(+0.49%)
Aug 24, 2004 261.60 262.00 259.28 261.04 1,982,787 +0.96(+0.37%)
Aug 23, 2004 261.44 261.92 259.68 260.08 1,675,275 -1.12(-0.43%)
Aug 20, 2004 261.28 262.40 259.92 261.20 2,033,650 -0.48(-0.18%)
Aug 19, 2004 261.04 261.92 258.64 261.68 1,749,812 -0.56(-0.21%)
Aug 18, 2004 256.80 262.24 256.08 262.24 2,225,062 +5.12(+1.99%)
Aug 17, 2004 258.48 259.60 256.40 257.12 1,755,225 -1.28(-0.50%)
Aug 16, 2004 254.96 258.40 254.56 258.40 1,768,325 +3.28(+1.29%)
Aug 13, 2004 253.60 255.52 252.00 255.12 2,035,212 +2.24(+0.89%)
Aug 12, 2004 255.84 256.24 252.80 252.88 1,838,487 -4.72(-1.83%)
Aug 11, 2004 255.20 257.92 254.00 257.60 1,713,300 +0.88(+0.34%)
Aug 10, 2004 255.20 256.80 254.00 256.72 1,716,600 +1.92(+0.75%)
Aug 09, 2004 252.24 256.40 251.92 254.80 2,001,400 +2.64(+1.05%)
Aug 06, 2004 254.40 255.68 251.36 252.16 3,080,925 -5.60(-2.17%)
Aug 05, 2004 262.80 263.52 257.52 257.76 2,492,775 -5.28(-2.01%)
Aug 04, 2004 261.20 263.60 260.96 263.04 1,665,012 +0.08(+0.03%)
Aug 03, 2004 265.60 265.60 262.40 262.96 1,973,812 -3.12(-1.17%)
Aug 02, 2004 261.20 266.80 261.20 266.08 1,661,550 +0.08(+0.03%)
Jul 30, 2004 264.56 266.00 263.04 266.00 1,760,887 +0.32(+0.12%)
Jul 29, 2004 266.80 267.60 263.76 265.68 2,062,662 -0.64(-0.24%)
Jul 28, 2004 266.40 267.68 258.80 266.32 2,801,162 +3.92(+1.49%)
Jul 27, 2004 260.00 263.20 259.60 262.40 2,163,312 +3.92(+1.52%)
Jul 26, 2004 261.36 262.00 256.16 258.48 2,520,737 -1.68(-0.65%)
Jul 23, 2004 262.64 262.64 256.96 260.16 1,824,162 -2.88(-1.09%)
Jul 22, 2004 260.40 264.40 259.20 263.04 2,301,887 +2.24(+0.86%)
Jul 21, 2004 266.64 267.60 260.80 260.80 2,653,775 -4.88(-1.84%)
Jul 20, 2004 265.04 266.00 263.76 265.68 2,265,775 -0.16(-0.06%)
Jul 19, 2004 266.40 266.88 263.36 265.84 2,535,225 +1.12(+0.42%)
Jul 16, 2004 268.96 268.96 264.40 264.72 3,161,712 -2.24(-0.84%)
Jul 15, 2004 264.88 268.24 264.00 266.96 3,922,512 +1.92(+0.72%)
Jul 14, 2004 262.40 265.92 261.84 265.04 4,124,362 +2.32(+0.88%)
Jul 13, 2004 261.84 263.12 261.20 262.72 2,868,437 +1.92(+0.74%)
Jul 12, 2004 257.76 261.20 256.08 260.80 2,397,950 +3.44(+1.34%)
Jul 09, 2004 256.40 258.00 255.36 257.36 3,153,037 +3.76(+1.48%)
Jul 08, 2004 254.96 256.00 253.44 253.60 2,683,750 -2.56(-1.00%)
Jul 07, 2004 253.84 257.60 253.84 256.16 2,759,062 +1.52(+0.60%)
Jul 06, 2004 252.80 255.12 252.00 254.64 2,178,275 +1.28(+0.51%)
Jul 02, 2004 255.60 255.68 253.12 253.36 2,527,137 -2.72(-1.06%)
Jul 01, 2004 259.20 259.60 254.96 256.08 3,927,812 -3.12(-1.20%)
Jun 30, 2004 259.20 259.92 256.64 259.20 3,400,875 +0.56(+0.22%)
Jun 29, 2004 258.72 259.76 258.56 258.64 2,538,400 +0.16(+0.06%)
Jun 28, 2004 262.40 262.64 256.88 258.48 4,507,162 +1.04(+0.40%)
Jun 25, 2004 265.60 266.24 257.44 257.44 10,034,625 -8.72(-3.28%)
Jun 24, 2004 265.76 266.24 264.32 266.16 4,279,975 -1.20(-0.45%)
Jun 23, 2004 262.88 267.92 261.84 267.36 4,291,725 +4.56(+1.74%)
Jun 22, 2004 260.00 263.76 260.00 262.80 3,030,662 +2.00(+0.77%)
Jun 21, 2004 260.64 262.32 259.76 260.80 2,809,500 +0.16(+0.06%)
Jun 18, 2004 258.72 261.52 257.84 260.64 7,538,912 +1.76(+0.68%)
Jun 17, 2004 256.32 259.52 255.92 258.88 3,875,712 +2.00(+0.78%)
Jun 16, 2004 254.24 256.96 253.84 256.88 2,803,987 +2.40(+0.94%)
Jun 15, 2004 253.52 255.52 252.56 254.48 2,922,050 +1.92(+0.76%)
Jun 14, 2004 250.80 252.64 250.40 252.56 1,981,925 +0.64(+0.25%)
Jun 10, 2004 249.20 252.00 249.20 251.92 1,999,212 +2.48(+0.99%)
Jun 09, 2004 251.20 252.64 249.20 249.44 2,312,112 -2.32(-0.92%)
Jun 08, 2004 252.40 253.60 250.08 251.76 2,457,625 -1.68(-0.66%)
Jun 07, 2004 251.84 253.52 251.28 253.44 2,629,625 +3.60(+1.44%)
Jun 04, 2004 249.60 250.88 248.48 249.84 2,218,625 +1.84(+0.74%)
Jun 03, 2004 248.80 250.56 247.52 248.00 1,944,075 -0.80(-0.32%)
Jun 02, 2004 249.44 249.76 247.68 248.80 2,222,025 +0.48(+0.19%)
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.