General Electric (NY: GE )

85.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 197.15 198.39 196.56 198.22 3,562,649 +0.77(+0.39%)
Sep 29, 2004 197.45 198.22 196.45 197.45 2,449,080 +0.83(+0.42%)
Sep 28, 2004 195.97 197.57 195.03 196.62 2,612,273 +1.12(+0.57%)
Sep 27, 2004 195.50 196.62 194.85 195.50 2,864,000 -1.71(-0.87%)
Sep 24, 2004 197.75 197.86 196.03 197.21 2,257,223 -0.06(-0.03%)
Sep 23, 2004 199.34 199.34 197.15 197.27 2,581,221 -3.01(-1.50%)
Sep 22, 2004 201.88 202.17 198.98 200.28 3,452,549 -3.13(-1.54%)
Sep 21, 2004 202.00 203.82 200.87 203.41 2,583,931 +1.47(+0.73%)
Sep 20, 2004 200.99 203.47 200.81 201.94 3,350,733 -0.06(-0.03%)
Sep 17, 2004 198.93 202.11 198.93 202.00 4,978,377 +4.07(+2.06%)
Sep 16, 2004 198.22 199.28 197.75 197.92 1,603,435 +0.00(+0.00%)
Sep 15, 2004 199.63 199.63 197.69 197.92 2,128,014 -1.71(-0.86%)
Sep 14, 2004 198.34 199.63 197.86 199.63 2,342,826 +0.41(+0.21%)
Sep 13, 2004 199.99 200.99 198.98 199.22 2,900,813 -0.77(-0.38%)
Sep 10, 2004 199.52 200.75 197.86 199.99 2,751,461 +0.12(+0.06%)
Sep 09, 2004 198.34 200.87 198.28 199.87 4,433,570 +1.18(+0.59%)
Sep 08, 2004 196.80 199.04 196.74 198.69 4,572,792 +1.89(+0.96%)
Sep 07, 2004 195.09 197.69 194.97 196.80 3,217,238 +2.95(+1.52%)
Sep 03, 2004 194.79 195.50 193.50 193.85 1,976,154 -1.71(-0.88%)
Sep 02, 2004 194.20 195.74 193.50 195.56 2,343,623 +1.48(+0.76%)
Sep 01, 2004 193.55 194.62 192.55 194.09 1,948,642 +0.53(+0.27%)
Aug 31, 2004 191.78 193.67 190.72 193.55 2,815,329 +1.30(+0.68%)
Aug 30, 2004 192.61 193.32 192.14 192.25 1,588,408 -1.18(-0.61%)
Aug 27, 2004 193.32 193.97 192.73 193.44 1,334,309 -0.12(-0.06%)
Aug 26, 2004 193.32 194.20 192.67 193.55 1,545,191 +0.00(+0.00%)
Aug 25, 2004 191.96 194.73 191.37 193.55 2,666,569 +0.94(+0.49%)
Aug 24, 2004 193.02 193.32 191.31 192.61 2,687,238 +0.71(+0.37%)
Aug 23, 2004 192.90 193.26 191.61 191.90 2,270,471 -0.83(-0.43%)
Aug 20, 2004 192.79 193.61 191.78 192.73 2,756,171 -0.35(-0.18%)
Aug 19, 2004 192.61 193.26 190.84 193.08 2,371,491 -0.41(-0.21%)
Aug 18, 2004 189.48 193.50 188.95 193.50 3,015,589 +3.78(+1.99%)
Aug 17, 2004 190.72 191.55 189.19 189.72 2,378,826 -0.94(-0.50%)
Aug 16, 2004 188.12 190.66 187.83 190.66 2,396,580 +2.42(+1.29%)
Aug 13, 2004 187.12 188.54 185.94 188.24 2,758,288 +1.65(+0.89%)
Aug 12, 2004 188.77 189.07 186.53 186.59 2,491,670 -3.48(-1.83%)
Aug 11, 2004 188.30 190.31 187.41 190.07 2,322,006 +0.65(+0.34%)
Aug 10, 2004 188.30 189.48 187.41 189.42 2,326,478 +1.42(+0.75%)
Aug 09, 2004 186.12 189.19 185.88 188.00 2,712,463 +1.95(+1.05%)
Aug 06, 2004 187.71 188.65 185.47 186.06 4,175,524 -4.13(-2.17%)
Aug 05, 2004 193.91 194.44 190.01 190.19 3,378,415 -3.90(-2.01%)
Aug 04, 2004 192.73 194.50 192.55 194.09 2,256,563 +0.06(+0.03%)
Aug 03, 2004 195.97 195.97 193.61 194.03 2,675,074 -2.30(-1.17%)
Aug 02, 2004 192.73 196.86 192.73 196.33 2,251,870 +0.06(+0.03%)
Jul 30, 2004 195.21 196.27 194.09 196.27 2,386,500 +0.24(+0.12%)
Jul 29, 2004 196.86 197.45 194.62 196.03 2,795,491 -0.47(-0.24%)
Jul 28, 2004 196.56 197.51 190.96 196.50 3,796,367 +2.89(+1.49%)
Jul 27, 2004 191.84 194.20 191.55 193.61 2,931,900 +2.89(+1.52%)
Jul 26, 2004 192.84 193.32 189.01 190.72 3,416,312 -1.24(-0.65%)
Jul 23, 2004 193.79 193.79 189.60 191.96 2,472,256 -2.12(-1.09%)
Jul 22, 2004 192.14 195.09 191.25 194.09 3,119,708 +1.65(+0.86%)
Jul 21, 2004 196.74 197.45 192.43 192.43 3,596,615 -3.60(-1.84%)
Jul 20, 2004 195.56 196.27 194.62 196.03 3,070,766 -0.12(-0.06%)
Jul 19, 2004 196.56 196.92 194.32 196.15 3,435,947 +0.83(+0.42%)
Jul 16, 2004 198.45 198.45 195.09 195.32 4,285,015 -1.65(-0.84%)
Jul 15, 2004 195.44 197.92 194.79 196.98 5,316,114 +1.42(+0.72%)
Jul 14, 2004 193.61 196.21 193.20 195.56 5,589,678 +1.71(+0.88%)
Jul 13, 2004 193.20 194.14 192.73 193.85 3,887,544 +1.42(+0.74%)
Jul 12, 2004 190.19 192.73 188.95 192.43 3,249,900 +2.54(+1.34%)
Jul 09, 2004 189.19 190.37 188.42 189.89 4,273,257 +2.77(+1.48%)
Jul 08, 2004 188.12 188.89 187.00 187.12 3,637,240 -1.89(-1.00%)
Jul 07, 2004 187.30 190.07 187.30 189.01 3,739,310 +1.12(+0.60%)
Jul 06, 2004 186.53 188.24 185.94 187.89 2,952,178 +0.94(+0.50%)
Jul 02, 2004 188.59 188.65 186.76 186.94 3,424,986 -2.01(-1.06%)
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.