General Electric (NY: GE )

169.12 -0.79 (-0.46%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 138.00 138.00 136.68 137.34 3,971,710 -0.62(-0.45%)
May 27, 2004 138.13 138.88 137.03 137.96 3,680,015 -0.13(-0.10%)
May 26, 2004 137.60 138.75 137.47 138.09 4,212,626 +0.35(+0.26%)
May 25, 2004 135.48 137.96 135.35 137.74 5,243,248 +1.90(+1.40%)
May 24, 2004 136.54 136.59 134.87 135.84 4,421,048 +0.57(+0.42%)
May 21, 2004 133.76 135.44 133.76 135.26 4,966,349 +1.85(+1.39%)
May 20, 2004 133.54 134.38 133.15 133.41 3,246,969 -0.09(-0.07%)
May 19, 2004 135.84 136.37 133.10 133.50 5,575,323 -0.79(-0.59%)
May 18, 2004 132.62 134.47 132.35 134.29 4,952,549 +2.03(+1.53%)
May 17, 2004 131.07 132.66 130.98 132.26 4,511,029 -0.84(-0.63%)
May 14, 2004 133.72 134.38 132.22 133.10 4,189,128 -0.84(-0.63%)
May 13, 2004 133.06 134.51 132.92 133.94 4,092,803 -0.22(-0.16%)
May 12, 2004 132.40 134.16 131.07 134.16 5,820,000 +0.66(+0.50%)
May 11, 2004 132.92 133.76 132.22 133.50 4,462,039 +0.97(+0.73%)
May 10, 2004 131.29 135.71 130.41 132.53 6,427,886 +0.13(+0.10%)
May 07, 2004 133.81 135.26 132.31 132.40 4,526,256 -2.07(-1.54%)
May 06, 2004 133.94 134.82 132.84 134.47 3,676,027 -0.09(-0.07%)
May 05, 2004 130.72 134.82 130.72 134.56 4,074,879 +0.22(+0.16%)
May 04, 2004 134.25 135.53 133.54 134.34 3,948,552 +0.62(+0.46%)
May 03, 2004 132.92 134.03 132.48 133.72 3,852,612 +1.54(+1.17%)
Apr 30, 2004 132.92 133.63 131.51 132.17 5,250,839 -0.44(-0.33%)
Apr 29, 2004 133.06 133.98 132.31 132.62 5,337,489 +0.13(+0.10%)
Apr 28, 2004 133.94 134.16 132.40 132.48 6,200,997 -2.34(-1.73%)
Apr 27, 2004 136.46 136.99 134.60 134.82 6,081,400 -0.88(-0.65%)
Apr 26, 2004 136.15 136.46 135.26 135.71 3,768,160 +0.27(+0.20%)
Apr 23, 2004 136.81 136.81 134.82 135.44 4,364,060 -0.71(-0.52%)
Apr 22, 2004 134.60 136.54 133.32 136.15 7,988,106 +0.66(+0.49%)
Apr 21, 2004 134.82 135.71 132.57 135.48 6,811,398 +1.02(+0.75%)
Apr 20, 2004 137.47 137.69 134.12 134.47 4,656,798 -2.78(-2.03%)
Apr 19, 2004 137.60 137.65 134.16 137.25 4,078,754 -0.57(-0.42%)
Apr 16, 2004 136.28 138.31 135.84 137.82 5,846,376 +2.07(+1.53%)
Apr 15, 2004 135.48 135.84 133.72 135.75 5,647,788 +1.24(+0.92%)
Apr 14, 2004 135.26 135.48 133.06 134.51 8,158,211 -2.29(-1.68%)
Apr 13, 2004 139.85 140.07 136.19 136.81 7,362,704 -2.74(-1.96%)
Apr 12, 2004 139.24 140.07 138.79 139.54 3,891,609 +0.93(+0.67%)
Apr 08, 2004 140.25 140.56 137.47 138.62 8,812,662 +0.04(+0.03%)
Apr 07, 2004 139.72 139.90 138.09 138.57 6,972,938 -0.53(-0.38%)
Apr 06, 2004 138.93 140.47 138.44 139.10 10,753,289 -0.26(-0.19%)
Apr 05, 2004 136.72 139.37 136.68 139.37 12,297,624 +2.29(+1.67%)
Apr 02, 2004 136.41 137.47 136.15 137.07 12,285,366 +1.94(+1.44%)
Apr 01, 2004 134.25 136.68 133.85 135.13 10,779,257 +0.44(+0.33%)
Mar 31, 2004 135.40 135.40 134.20 134.69 11,299,882 -0.75(-0.55%)
Mar 30, 2004 134.38 135.48 133.76 135.44 10,926,589 +0.93(+0.69%)
Mar 29, 2004 134.95 136.10 134.38 134.51 13,398,423 +1.68(+1.26%)
Mar 26, 2004 132.48 136.37 132.48 132.84 15,667,363 +1.77(+1.35%)
Mar 25, 2004 128.91 131.29 128.42 131.07 12,580,279 +2.29(+1.78%)
Mar 24, 2004 128.20 128.86 127.45 128.78 13,293,600 -0.09(-0.07%)
Mar 23, 2004 131.47 131.78 128.82 128.86 13,381,292 -0.93(-0.71%)
Mar 22, 2004 132.13 132.40 128.07 129.79 10,323,484 -3.22(-2.42%)
Mar 19, 2004 135.13 135.53 132.88 133.01 9,147,592 -2.56(-1.89%)
Mar 18, 2004 135.18 135.84 133.72 135.57 6,048,997 -0.18(-0.13%)
Mar 17, 2004 135.04 136.15 134.65 135.75 5,503,877 +1.15(+0.85%)
Mar 16, 2004 135.26 135.44 132.84 134.60 5,725,487 +0.88(+0.66%)
Mar 15, 2004 136.15 136.54 132.97 133.72 7,838,032 -1.32(-0.98%)
Mar 12, 2004 135.18 135.79 134.43 135.04 6,368,813 +0.80(+0.59%)
Mar 11, 2004 136.46 137.47 133.54 134.25 9,582,972 -3.00(-2.19%)
Mar 10, 2004 139.63 139.72 136.37 137.25 9,176,528 -2.03(-1.46%)
Mar 09, 2004 139.41 139.90 138.18 139.28 13,174,773 -1.19(-0.85%)
Mar 08, 2004 143.43 143.43 140.16 140.47 6,218,513 -4.15(-2.87%)
Mar 05, 2004 144.09 147.75 143.87 144.62 4,208,548 -0.57(-0.40%)
Mar 04, 2004 144.31 145.41 144.31 145.19 3,464,070 +0.22(+0.15%)
Mar 03, 2004 143.25 145.06 143.03 144.97 3,353,084 +1.59(+1.11%)
Mar 02, 2004 145.32 145.41 143.07 143.38 4,291,345 -1.32(-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.