General Electric (NY: GE )

75.46 +0.21 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 250.16 250.16 247.76 248.96 2,190,975 -1.12(-0.45%)
May 27, 2004 250.40 251.76 248.40 250.08 2,030,062 -0.24(-0.10%)
May 26, 2004 249.44 251.52 249.20 250.32 2,323,875 +0.64(+0.26%)
May 25, 2004 245.60 250.08 245.36 249.68 2,892,412 +3.44(+1.40%)
May 24, 2004 247.52 247.60 244.48 246.24 2,438,850 +1.04(+0.42%)
May 21, 2004 242.48 245.52 242.48 245.20 2,739,662 +3.36(+1.39%)
May 20, 2004 242.08 243.60 241.36 241.84 1,791,175 -0.16(-0.07%)
May 19, 2004 246.24 247.20 241.28 242.00 3,075,600 -1.44(-0.59%)
May 18, 2004 240.40 243.76 239.92 243.44 2,732,050 +3.68(+1.53%)
May 17, 2004 237.60 240.48 237.44 239.76 2,488,487 -1.52(-0.63%)
May 14, 2004 242.40 243.60 239.68 241.28 2,310,912 -1.52(-0.63%)
May 13, 2004 241.20 243.84 240.96 242.80 2,257,775 -0.40(-0.16%)
May 12, 2004 240.00 243.20 237.60 243.20 3,210,575 +1.20(+0.50%)
May 11, 2004 240.96 242.48 239.68 242.00 2,461,462 +1.76(+0.73%)
May 10, 2004 238.00 246.00 236.40 240.24 3,545,912 +0.24(+0.10%)
May 07, 2004 242.56 245.20 239.84 240.00 2,496,887 -3.76(-1.54%)
May 06, 2004 242.80 244.40 240.80 243.76 2,027,862 -0.16(-0.07%)
May 05, 2004 236.96 244.40 236.96 243.92 2,247,887 +0.40(+0.16%)
May 04, 2004 243.36 245.68 242.08 243.52 2,178,200 +1.12(+0.46%)
May 03, 2004 240.96 242.96 240.16 242.40 2,125,275 +2.80(+1.17%)
Apr 30, 2004 240.96 242.24 238.40 239.60 2,896,600 -0.80(-0.33%)
Apr 29, 2004 241.20 242.88 239.84 240.40 2,944,400 +0.24(+0.10%)
Apr 28, 2004 242.80 243.20 240.00 240.16 3,420,750 -4.24(-1.73%)
Apr 27, 2004 247.36 248.32 244.00 244.40 3,354,775 -1.60(-0.65%)
Apr 26, 2004 246.80 247.36 245.20 246.00 2,078,687 +0.48(+0.20%)
Apr 23, 2004 248.00 248.00 244.40 245.52 2,407,412 -1.28(-0.52%)
Apr 22, 2004 244.00 247.52 241.68 246.80 4,406,600 +1.20(+0.49%)
Apr 21, 2004 244.40 246.00 240.32 245.60 3,757,475 +1.84(+0.75%)
Apr 20, 2004 249.20 249.60 243.12 243.76 2,568,900 -5.04(-2.03%)
Apr 19, 2004 249.44 249.52 243.20 248.80 2,250,025 -1.04(-0.42%)
Apr 16, 2004 247.04 250.72 246.24 249.84 3,225,125 +3.76(+1.53%)
Apr 15, 2004 245.60 246.24 242.40 246.08 3,115,575 +2.24(+0.92%)
Apr 14, 2004 245.20 245.60 241.20 243.84 4,500,437 -4.16(-1.68%)
Apr 13, 2004 253.52 253.92 246.88 248.00 4,061,600 -4.96(-1.96%)
Apr 12, 2004 252.40 253.92 251.60 252.96 2,146,787 +1.68(+0.67%)
Apr 08, 2004 254.24 254.80 249.20 251.28 4,861,462 +0.08(+0.03%)
Apr 07, 2004 253.28 253.60 250.32 251.20 3,846,587 -0.96(-0.38%)
Apr 06, 2004 251.84 254.64 250.96 252.16 5,932,000 -0.48(-0.19%)
Apr 05, 2004 247.84 252.64 247.76 252.64 6,783,925 +4.16(+1.67%)
Apr 02, 2004 247.28 249.20 246.80 248.48 6,777,162 +3.52(+1.44%)
Apr 01, 2004 243.36 247.76 242.64 244.96 5,946,325 +0.80(+0.33%)
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%)
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.