General Electric (NY: GE )

75.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 245.44 245.44 243.28 244.16 6,233,525 -1.36(-0.55%)
Mar 30, 2004 243.60 245.60 242.48 245.52 6,027,600 +1.68(+0.69%)
Mar 29, 2004 244.64 246.72 243.60 243.84 7,391,175 +3.04(+1.26%)
Mar 26, 2004 240.16 247.20 240.16 240.80 8,642,825 +3.20(+1.35%)
Mar 25, 2004 233.68 238.00 232.80 237.60 6,939,850 +4.16(+1.78%)
Mar 24, 2004 232.40 233.60 231.04 233.44 7,333,350 -0.16(-0.07%)
Mar 23, 2004 238.32 238.88 233.52 233.60 7,381,725 -1.68(-0.71%)
Mar 22, 2004 239.52 240.00 232.16 235.28 5,694,900 -5.84(-2.42%)
Mar 19, 2004 244.96 245.68 240.88 241.12 5,046,225 -4.64(-1.89%)
Mar 18, 2004 245.04 246.24 242.40 245.76 3,336,900 -0.32(-0.13%)
Mar 17, 2004 244.80 246.80 244.08 246.08 3,036,187 +2.08(+0.85%)
Mar 16, 2004 245.20 245.52 240.80 244.00 3,158,437 +1.60(+0.66%)
Mar 15, 2004 246.80 247.52 241.04 242.40 4,323,812 -2.40(-0.98%)
Mar 12, 2004 245.04 246.16 243.68 244.80 3,513,325 +1.44(+0.59%)
Mar 11, 2004 247.36 249.20 242.08 243.36 5,286,400 -5.44(-2.19%)
Mar 10, 2004 253.12 253.28 247.20 248.80 5,062,187 -3.68(-1.46%)
Mar 09, 2004 252.72 253.60 250.48 252.48 7,267,800 -2.16(-0.85%)
Mar 08, 2004 260.00 260.00 254.08 254.64 3,430,412 -7.52(-2.87%)
Mar 05, 2004 261.20 267.84 260.80 262.16 2,321,625 -1.04(-0.40%)
Mar 04, 2004 261.60 263.60 261.60 263.20 1,910,937 +0.40(+0.15%)
Mar 03, 2004 259.68 262.96 259.28 262.80 1,849,712 +2.88(+1.11%)
Mar 02, 2004 263.44 263.60 259.36 259.92 2,367,300 -2.40(-0.91%)
Mar 01, 2004 261.52 263.44 260.08 262.32 1,961,350 +2.16(+0.83%)
Feb 27, 2004 262.00 263.60 260.16 260.16 2,126,500 -1.20(-0.46%)
Feb 26, 2004 261.76 263.12 260.88 261.36 2,089,650 -2.40(-0.91%)
Feb 25, 2004 266.40 266.48 263.36 263.76 2,101,950 -2.48(-0.93%)
Feb 24, 2004 267.28 269.28 264.40 266.24 2,645,412 -1.12(-0.42%)
Feb 23, 2004 262.00 267.84 261.68 267.36 2,603,837 +5.76(+2.20%)
Feb 20, 2004 262.32 263.12 260.00 261.60 2,191,387 +0.80(+0.31%)
Feb 19, 2004 264.00 264.80 260.64 260.80 2,296,750 -1.20(-0.46%)
Feb 18, 2004 264.40 265.92 262.00 262.00 1,909,512 -2.40(-0.91%)
Feb 17, 2004 264.64 265.52 263.44 264.40 1,871,337 +2.64(+1.01%)
Feb 13, 2004 264.00 265.36 261.76 261.76 2,020,425 -1.12(-0.43%)
Feb 12, 2004 265.20 266.00 261.20 262.88 1,935,437 -1.76(-0.67%)
Feb 11, 2004 260.00 266.64 258.80 264.64 2,976,025 +4.64(+1.78%)
Feb 10, 2004 265.36 265.36 259.20 260.00 2,773,075 -3.12(-1.19%)
Feb 09, 2004 266.80 266.80 262.40 263.12 1,928,750 -2.32(-0.87%)
Feb 06, 2004 266.16 267.60 263.84 265.44 2,290,837 -2.72(-1.01%)
Feb 05, 2004 266.48 269.60 264.40 268.16 1,682,850 +2.72(+1.02%)
Feb 04, 2004 264.48 271.92 263.20 265.44 2,513,262 -0.24(-0.09%)
Feb 03, 2004 269.28 269.28 265.04 265.68 2,055,600 -3.36(-1.25%)
Feb 02, 2004 269.52 271.68 266.56 269.04 2,334,000 +0.00(+0.00%)
Jan 30, 2004 270.88 271.76 267.84 269.04 2,148,362 -3.20(-1.18%)
Jan 29, 2004 272.00 273.20 269.28 272.24 2,598,287 +2.16(+0.80%)
Jan 28, 2004 274.40 276.56 268.08 270.08 3,389,312 -3.44(-1.26%)
Jan 27, 2004 274.00 275.68 272.24 273.52 2,535,087 +0.40(+0.15%)
Jan 26, 2004 267.84 273.60 267.36 273.12 2,666,512 +7.44(+2.80%)
Jan 23, 2004 269.20 271.12 264.64 265.68 2,040,000 -2.48(-0.92%)
Jan 22, 2004 271.84 272.40 267.36 268.16 2,236,412 -2.64(-0.97%)
Jan 21, 2004 267.76 272.32 264.24 270.80 2,673,350 +3.92(+1.47%)
Jan 20, 2004 270.00 270.00 265.36 266.88 3,303,362 +0.08(+0.03%)
Jan 16, 2004 259.20 267.76 257.84 266.80 6,294,612 +10.80(+4.22%)
Jan 15, 2004 256.56 257.20 253.20 256.00 2,477,500 +0.00(+0.00%)
Jan 14, 2004 254.32 256.32 252.24 256.00 2,056,037 +3.12(+1.23%)
Jan 13, 2004 256.08 257.04 250.88 252.88 3,340,787 -3.84(-1.50%)
Jan 12, 2004 255.60 256.80 255.36 256.72 2,328,287 +2.32(+0.91%)
Jan 09, 2004 253.20 257.52 253.20 254.40 3,000,025 -3.60(-1.40%)
Jan 08, 2004 254.88 258.00 253.36 258.00 3,376,350 +4.56(+1.80%)
Jan 07, 2004 250.80 253.44 249.28 253.44 2,321,700 +2.48(+0.99%)
Jan 06, 2004 251.36 252.24 249.60 250.96 2,058,000 -1.68(-0.66%)
Jan 05, 2004 249.92 252.64 248.88 252.64 2,449,862 +3.68(+1.48%)
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.