General Electric (NY: GE )

66.71 -0.29 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 287.60 289.44 287.20 289.04 2,151,200 +3.04(+1.06%)
Jan 28, 2005 284.40 286.16 283.36 286.00 2,218,837 +1.12(+0.39%)
Jan 27, 2005 284.80 285.60 282.96 284.88 2,303,675 +0.96(+0.34%)
Jan 26, 2005 287.52 288.80 283.60 283.92 2,754,750 -1.68(-0.59%)
Jan 25, 2005 285.20 287.04 284.56 285.60 2,730,450 +3.52(+1.25%)
Jan 24, 2005 281.76 285.60 279.60 282.08 2,835,800 +1.04(+0.37%)
Jan 21, 2005 286.40 286.64 280.88 281.04 3,512,650 -1.92(-0.68%)
Jan 20, 2005 283.60 285.60 282.24 282.96 2,237,862 -0.56(-0.20%)
Jan 19, 2005 286.56 287.20 283.28 283.52 1,590,987 -4.16(-1.45%)
Jan 18, 2005 282.24 287.84 280.56 287.68 2,529,725 +3.52(+1.24%)
Jan 14, 2005 282.88 284.96 282.16 284.16 1,822,112 +2.32(+0.82%)
Jan 13, 2005 284.80 285.12 280.80 281.84 1,804,100 -3.60(-1.26%)
Jan 12, 2005 283.44 285.60 280.80 285.44 2,872,437 +2.24(+0.79%)
Jan 11, 2005 284.80 285.84 282.56 283.20 2,363,687 -4.08(-1.42%)
Jan 10, 2005 287.04 289.12 285.84 287.28 2,056,562 -0.72(-0.25%)
Jan 07, 2005 290.88 290.96 286.80 288.00 1,875,500 -1.76(-0.61%)
Jan 06, 2005 288.24 291.36 287.52 289.76 2,391,812 +2.32(+0.81%)
Jan 05, 2005 289.20 290.72 287.44 287.44 2,369,637 -1.76(-0.61%)
Jan 04, 2005 292.80 294.80 288.96 289.20 2,355,950 -3.52(-1.20%)
Jan 03, 2005 293.68 295.12 291.52 292.72 2,778,637 +0.72(+0.25%)
Dec 31, 2004 293.20 294.08 291.20 292.00 1,645,212 -0.80(-0.27%)
Dec 30, 2004 293.04 294.64 292.48 292.80 1,307,725 +0.32(+0.11%)
Dec 29, 2004 292.56 292.80 291.36 292.48 1,399,387 -1.04(-0.35%)
Dec 28, 2004 292.32 294.80 292.24 293.52 1,602,212 +0.96(+0.33%)
Dec 27, 2004 294.80 295.52 292.56 292.56 1,237,337 -1.60(-0.54%)
Dec 23, 2004 294.00 295.60 293.68 294.16 1,324,775 -0.56(-0.19%)
Dec 22, 2004 294.16 297.12 293.28 294.72 2,174,200 -2.64(-0.89%)
Dec 21, 2004 296.88 297.92 295.76 297.36 2,048,500 +0.48(+0.16%)
Dec 20, 2004 295.36 297.60 295.36 296.88 2,140,475 +2.88(+0.98%)
Dec 17, 2004 291.20 296.72 290.08 294.00 4,374,550 -2.88(-0.97%)
Dec 16, 2004 298.40 299.92 296.00 296.88 2,978,212 -2.24(-0.75%)
Dec 15, 2004 299.12 300.08 296.08 299.12 2,548,887 +0.08(+0.03%)
Dec 14, 2004 299.12 302.00 297.44 299.04 3,296,300 -0.80(-0.27%)
Dec 13, 2004 294.80 300.16 294.56 299.84 3,524,437 +6.32(+2.15%)
Dec 10, 2004 289.20 294.48 288.00 293.52 4,004,875 +5.36(+1.86%)
Dec 09, 2004 284.64 288.72 284.00 288.16 1,985,237 +2.48(+0.87%)
Dec 08, 2004 285.20 287.20 284.32 285.68 2,048,575 +3.20(+1.13%)
Dec 07, 2004 284.80 285.20 282.16 282.48 2,345,500 -2.88(-1.01%)
Dec 06, 2004 285.20 286.16 284.72 285.36 1,463,062 -1.28(-0.45%)
Dec 03, 2004 286.72 288.24 285.20 286.64 1,895,612 -0.88(-0.31%)
Dec 02, 2004 286.80 288.72 286.00 287.52 1,997,287 -0.64(-0.22%)
Dec 01, 2004 282.88 288.16 282.88 288.16 2,713,725 +5.28(+1.87%)
Nov 30, 2004 282.40 284.88 282.40 282.88 2,883,425 +0.48(+0.17%)
Nov 29, 2004 284.56 285.84 280.96 282.40 2,703,812 -1.12(-0.40%)
Nov 26, 2004 284.80 285.04 283.52 283.52 986,237 -1.60(-0.56%)
Nov 24, 2004 286.80 288.00 284.48 285.12 2,100,712 -1.36(-0.47%)
Nov 23, 2004 287.76 288.32 283.92 286.48 2,627,637 -2.24(-0.78%)
Nov 22, 2004 290.00 290.16 287.52 288.72 1,919,837 -1.44(-0.50%)
Nov 19, 2004 294.64 294.64 287.52 290.16 2,726,312 -4.48(-1.52%)
Nov 18, 2004 291.20 294.88 291.04 294.64 1,962,887 +3.84(+1.32%)
Nov 17, 2004 290.24 294.40 288.80 290.80 2,331,025 +2.00(+0.69%)
Nov 16, 2004 288.40 289.92 286.80 288.80 1,642,750 +0.00(+0.00%)
Nov 15, 2004 290.00 290.16 287.60 288.80 1,791,800 -1.20(-0.41%)
Nov 12, 2004 287.76 290.00 286.64 290.00 2,354,050 +3.60(+1.26%)
Nov 11, 2004 283.36 287.04 283.20 286.40 1,796,912 +3.84(+1.36%)
Nov 10, 2004 283.84 284.80 282.40 282.56 2,130,750 -0.80(-0.28%)
Nov 09, 2004 280.16 283.52 280.16 283.36 1,976,837 +2.40(+0.85%)
Nov 08, 2004 280.72 281.76 279.36 280.96 1,677,412 -0.56(-0.20%)
Nov 05, 2004 281.60 283.20 278.24 281.52 2,610,812 +0.80(+0.28%)
Nov 04, 2004 274.88 280.72 274.64 280.72 3,154,250 +6.08(+2.21%)
Nov 03, 2004 275.20 275.60 272.24 274.64 2,363,325 +2.24(+0.82%)
Nov 02, 2004 271.60 275.04 271.20 272.40 2,115,375 +0.00(+0.00%)
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.