General Electric (NY: GE )

79.92 -1.15 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 267.20 268.88 266.40 268.64 2,628,712 +1.04(+0.39%)
Sep 29, 2004 267.60 268.64 266.24 267.60 1,807,062 +1.12(+0.42%)
Sep 28, 2004 265.60 267.76 264.32 266.48 1,927,475 +1.52(+0.57%)
Sep 27, 2004 264.96 266.48 264.08 264.96 2,113,212 -2.32(-0.87%)
Sep 24, 2004 268.00 268.16 265.68 267.28 1,665,500 -0.08(-0.03%)
Sep 23, 2004 270.16 270.16 267.20 267.36 1,904,562 -4.08(-1.50%)
Sep 22, 2004 273.60 274.00 269.68 271.44 2,547,475 -4.24(-1.54%)
Sep 21, 2004 273.76 276.24 272.24 275.68 1,906,562 +2.00(+0.73%)
Sep 20, 2004 272.40 275.76 272.16 273.68 2,472,350 -0.08(-0.03%)
Sep 17, 2004 269.60 273.92 269.60 273.76 3,673,312 +5.52(+2.06%)
Sep 16, 2004 268.64 270.08 268.00 268.24 1,183,100 +0.00(+0.00%)
Sep 15, 2004 270.56 270.56 267.92 268.24 1,570,162 -2.32(-0.86%)
Sep 14, 2004 268.80 270.56 268.16 270.56 1,728,662 +0.56(+0.21%)
Sep 13, 2004 271.04 272.40 269.68 270.00 2,140,375 -1.04(-0.38%)
Sep 10, 2004 270.40 272.08 268.16 271.04 2,030,175 +0.16(+0.06%)
Sep 09, 2004 268.80 272.24 268.72 270.88 3,271,325 +1.60(+0.59%)
Sep 08, 2004 266.72 269.76 266.64 269.28 3,374,050 +2.56(+0.96%)
Sep 07, 2004 264.40 267.92 264.24 266.72 2,373,850 +4.00(+1.52%)
Sep 03, 2004 264.00 264.96 262.24 262.72 1,458,112 -2.32(-0.88%)
Sep 02, 2004 263.20 265.28 262.24 265.04 1,729,250 +2.00(+0.76%)
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.