General Electric (NY: GE )

62.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 248.00 249.44 246.56 248.32 2,414,237 -0.64(-0.26%)
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%)
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.