General Electric (NY: GE )

186.16 +2.61 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 22.21 22.47 22.18 22.47 23,209,538 +0.19(+0.85%)
Dec 30, 2003 22.36 22.38 22.18 22.28 19,368,470 -0.08(-0.36%)
Dec 29, 2003 22.26 22.36 22.13 22.36 22,937,342 +0.08(+0.36%)
Dec 26, 2003 22.40 22.46 22.26 22.28 7,017,231 -0.13(-0.58%)
Dec 24, 2003 22.52 22.53 22.33 22.41 8,005,214 -0.15(-0.64%)
Dec 23, 2003 22.45 22.69 22.42 22.55 21,302,792 +0.07(+0.32%)
Dec 22, 2003 22.34 22.48 22.29 22.48 22,436,802 +0.08(+0.36%)
Dec 19, 2003 22.40 22.48 22.13 22.40 34,880,424 +0.03(+0.13%)
Dec 18, 2003 22.39 22.42 22.29 22.37 33,622,176 +0.09(+0.39%)
Dec 17, 2003 22.23 22.29 22.08 22.29 29,871,702 +0.06(+0.26%)
Dec 16, 2003 22.06 22.34 21.91 22.23 35,450,876 +0.23(+1.05%)
Dec 15, 2003 22.18 22.19 21.84 22.00 37,215,732 +0.16(+0.73%)
Dec 12, 2003 21.96 22.08 21.72 21.84 28,404,000 -0.21(-0.95%)
Dec 11, 2003 21.57 22.10 21.57 22.05 39,532,564 +0.49(+2.29%)
Dec 10, 2003 21.50 21.55 21.42 21.55 31,575,198 +0.12(+0.54%)
Dec 09, 2003 21.39 21.62 21.35 21.44 34,034,744 +0.14(+0.65%)
Dec 08, 2003 21.14 21.33 21.14 21.30 20,789,704 +0.20(+0.93%)
Dec 05, 2003 21.15 21.32 21.04 21.10 18,913,018 -0.04(-0.17%)
Dec 04, 2003 21.32 21.43 21.10 21.14 27,055,708 -0.27(-1.25%)
Dec 03, 2003 21.46 21.54 21.26 21.41 34,564,380 +0.03(+0.14%)
Dec 02, 2003 21.05 21.38 21.00 21.38 33,376,870 +0.33(+1.55%)
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.