General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 21.84 21.96 21.61 21.72 31,953,016 -0.07(-0.33%)
Apr 29, 2004 21.87 22.02 21.74 21.79 32,480,308 +0.02(+0.10%)
Apr 28, 2004 22.01 22.05 21.76 21.77 37,735,028 -0.38(-1.74%)
Apr 27, 2004 22.42 22.51 22.12 22.16 37,007,244 -0.15(-0.65%)
Apr 26, 2004 22.37 22.42 22.23 22.30 22,930,448 +0.04(+0.20%)
Apr 23, 2004 22.48 22.48 22.16 22.26 26,556,684 -0.12(-0.52%)
Apr 22, 2004 22.12 22.44 21.91 22.37 48,610,152 +0.11(+0.49%)
Apr 21, 2004 22.16 22.30 21.79 22.26 41,449,512 +0.17(+0.75%)
Apr 20, 2004 22.59 22.63 22.04 22.10 28,338,088 -0.46(-2.03%)
Apr 19, 2004 22.61 22.62 22.05 22.55 24,820,510 -0.09(-0.42%)
Apr 16, 2004 22.39 22.73 22.32 22.65 35,577,048 +0.34(+1.53%)
Apr 15, 2004 22.26 22.32 21.97 22.31 34,368,576 +0.20(+0.92%)
Apr 14, 2004 22.23 22.26 21.87 22.10 49,645,292 -0.38(-1.68%)
Apr 13, 2004 22.98 23.02 22.38 22.48 44,804,380 -0.45(-1.96%)
Apr 12, 2004 22.88 23.02 22.81 22.93 23,681,674 +0.15(+0.67%)
Apr 08, 2004 23.05 23.10 22.59 22.78 53,627,836 +0.01(+0.03%)
Apr 07, 2004 22.96 22.99 22.69 22.77 42,432,532 -0.09(-0.38%)
Apr 06, 2004 22.83 23.08 22.75 22.86 65,437,168 -0.04(-0.19%)
Apr 05, 2004 22.47 22.90 22.46 22.90 74,834,936 +0.38(+1.67%)
Apr 02, 2004 22.42 22.59 22.37 22.53 74,760,336 +0.32(+1.44%)
Apr 01, 2004 22.06 22.46 22.00 22.21 65,595,188 +0.07(+0.33%)
Mar 31, 2004 22.25 22.25 22.05 22.13 68,763,352 -0.12(-0.55%)
Mar 30, 2004 22.08 22.26 21.98 22.26 66,491,752 +0.15(+0.69%)
Mar 29, 2004 22.18 22.37 22.08 22.10 81,533,640 +0.28(+1.26%)
Mar 26, 2004 21.77 22.41 21.77 21.83 95,340,856 +0.29(+1.35%)
Mar 25, 2004 21.18 21.58 21.10 21.54 76,554,976 +0.38(+1.78%)
Mar 24, 2004 21.07 21.18 20.94 21.16 80,895,760 -0.01(-0.07%)
Mar 23, 2004 21.60 21.65 21.17 21.18 81,429,392 -0.15(-0.71%)
Mar 22, 2004 21.71 21.76 21.05 21.33 62,821,664 -0.53(-2.42%)
Mar 19, 2004 22.21 22.27 21.84 21.86 55,665,992 -0.42(-1.89%)
Mar 18, 2004 22.21 22.32 21.97 22.28 36,810,060 -0.03(-0.13%)
Mar 17, 2004 22.19 22.37 22.13 22.31 33,492,836 +0.19(+0.85%)
Mar 16, 2004 22.23 22.26 21.83 22.12 34,841,404 +0.15(+0.66%)
Mar 15, 2004 22.37 22.44 21.85 21.97 47,696,904 -0.22(-0.98%)
Mar 12, 2004 22.21 22.31 22.09 22.19 38,756,244 +0.13(+0.59%)
Mar 11, 2004 22.42 22.59 21.95 22.06 58,315,412 -0.49(-2.19%)
Mar 10, 2004 22.95 22.96 22.41 22.55 55,842,076 -0.33(-1.46%)
Mar 09, 2004 22.91 22.99 22.71 22.89 80,172,664 -0.20(-0.85%)
Mar 08, 2004 23.57 23.57 23.03 23.08 37,841,616 -0.68(-2.87%)
Mar 05, 2004 23.68 24.28 23.64 23.77 25,610,344 -0.09(-0.40%)
Mar 04, 2004 23.71 23.90 23.71 23.86 21,079,962 +0.04(+0.15%)
Mar 03, 2004 23.54 23.84 23.50 23.82 20,404,576 +0.26(+1.11%)
Mar 02, 2004 23.88 23.90 23.51 23.56 26,114,194 -0.22(-0.92%)
Mar 01, 2004 23.71 23.88 23.58 23.78 21,636,074 +0.20(+0.83%)
Feb 27, 2004 23.75 23.90 23.58 23.58 23,457,878 -0.11(-0.46%)
Feb 26, 2004 23.73 23.85 23.65 23.69 23,051,378 -0.22(-0.91%)
Feb 25, 2004 24.15 24.16 23.87 23.91 23,187,062 -0.22(-0.93%)
Feb 24, 2004 24.23 24.41 23.97 24.14 29,182,114 -0.10(-0.42%)
Feb 23, 2004 23.75 24.28 23.72 24.24 28,723,490 +0.52(+2.20%)
Feb 20, 2004 23.78 23.85 23.57 23.71 24,173,666 +0.07(+0.31%)
Feb 19, 2004 23.93 24.00 23.63 23.64 25,335,942 -0.11(-0.46%)
Feb 18, 2004 23.97 24.11 23.75 23.75 21,064,242 -0.22(-0.91%)
Feb 17, 2004 23.99 24.07 23.88 23.97 20,643,126 +0.24(+1.01%)
Feb 13, 2004 23.93 24.06 23.73 23.73 22,287,742 -0.10(-0.43%)
Feb 12, 2004 24.04 24.11 23.68 23.83 21,350,226 -0.16(-0.66%)
Feb 11, 2004 23.57 24.17 23.46 23.99 32,829,170 +0.42(+1.78%)
Feb 10, 2004 24.06 24.06 23.50 23.57 30,590,386 -0.28(-1.19%)
Feb 09, 2004 24.19 24.19 23.79 23.85 21,276,456 -0.21(-0.87%)
Feb 06, 2004 24.13 24.26 23.92 24.06 25,270,720 -0.25(-1.01%)
Feb 05, 2004 24.16 24.44 23.97 24.31 18,563,880 +0.25(+1.02%)
Feb 04, 2004 23.98 24.65 23.86 24.06 27,724,338 -0.02(-0.09%)
Feb 03, 2004 24.41 24.41 24.03 24.08 22,675,766 -0.30(-1.25%)
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.