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 (%)
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%)
Nov 03, 2003 128.20 129.13 127.10 127.10 4,107,327 -0.93(-0.72%)
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%)
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.