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 (%)
Oct 29, 2004 24.58 24.77 24.51 24.74 25,276,650 +0.07(+0.26%)
Oct 28, 2004 24.51 24.77 24.45 24.68 19,828,470 +0.06(+0.24%)
Oct 27, 2004 24.35 24.62 24.19 24.62 23,012,356 +0.23(+0.95%)
Oct 26, 2004 24.00 24.40 23.86 24.39 27,670,010 +0.53(+2.22%)
Oct 25, 2004 24.00 24.00 23.68 23.86 20,218,700 -0.04(-0.15%)
Oct 22, 2004 24.20 24.26 23.74 23.90 22,743,744 -0.30(-1.26%)
Oct 21, 2004 24.04 24.29 23.93 24.20 22,977,606 +0.11(+0.45%)
Oct 20, 2004 24.28 24.32 23.98 24.09 22,637,846 -0.15(-0.63%)
Oct 19, 2004 24.57 24.73 24.24 24.24 22,584,758 -0.33(-1.36%)
Oct 18, 2004 24.22 24.68 24.09 24.58 20,874,644 +0.25(+1.01%)
Oct 15, 2004 24.31 24.50 24.22 24.33 20,855,202 +0.07(+0.27%)
Oct 14, 2004 24.44 24.51 24.22 24.27 17,457,448 -0.18(-0.74%)
Oct 13, 2004 24.84 24.86 24.33 24.45 21,134,842 -0.22(-0.91%)
Oct 12, 2004 24.51 24.80 24.44 24.67 16,686,643 +0.01(+0.06%)
Oct 11, 2004 24.51 24.73 24.50 24.66 12,103,035 +0.19(+0.77%)
Oct 08, 2004 24.64 24.87 24.29 24.47 25,299,816 -0.15(-0.62%)
Oct 07, 2004 24.76 24.93 24.62 24.62 19,234,440 -0.31(-1.25%)
Oct 06, 2004 24.72 24.95 24.61 24.93 19,772,626 +0.24(+0.97%)
Oct 05, 2004 24.72 24.74 24.53 24.69 17,228,138 -0.05(-0.20%)
Oct 04, 2004 24.66 24.85 24.58 24.74 21,418,758 +0.11(+0.44%)
Oct 01, 2004 24.44 24.65 24.40 24.64 21,638,830 +0.28(+1.16%)
Sep 30, 2004 24.22 24.37 24.15 24.35 28,997,892 +0.09(+0.39%)
Sep 29, 2004 24.26 24.35 24.14 24.26 19,934,094 +0.10(+0.42%)
Sep 28, 2004 24.08 24.27 23.96 24.16 21,262,390 +0.14(+0.57%)
Sep 27, 2004 24.02 24.16 23.94 24.02 23,311,300 -0.21(-0.87%)
Sep 24, 2004 24.29 24.31 24.08 24.23 18,372,488 -0.01(-0.03%)
Sep 23, 2004 24.49 24.49 24.22 24.24 21,009,638 -0.37(-1.50%)
Sep 22, 2004 24.80 24.84 24.45 24.61 28,101,744 -0.38(-1.54%)
Sep 21, 2004 24.82 25.04 24.68 24.99 21,031,700 +0.18(+0.73%)
Sep 20, 2004 24.69 25.00 24.67 24.81 27,273,024 -0.01(-0.03%)
Sep 17, 2004 24.44 24.83 24.44 24.82 40,521,100 +0.50(+2.06%)
Sep 16, 2004 24.35 24.48 24.29 24.32 13,051,030 +0.00(+0.00%)
Sep 15, 2004 24.53 24.53 24.29 24.32 17,320,800 -0.21(-0.86%)
Sep 14, 2004 24.37 24.53 24.31 24.53 19,069,248 +0.05(+0.21%)
Sep 13, 2004 24.57 24.69 24.45 24.48 23,610,936 -0.09(-0.38%)
Sep 10, 2004 24.51 24.66 24.31 24.57 22,395,296 +0.01(+0.06%)
Sep 09, 2004 24.37 24.68 24.36 24.56 36,086,688 +0.15(+0.59%)
Sep 08, 2004 24.18 24.45 24.17 24.41 37,219,872 +0.23(+0.96%)
Sep 07, 2004 23.97 24.29 23.95 24.18 26,186,450 +0.36(+1.52%)
Sep 03, 2004 23.93 24.02 23.77 23.82 16,084,752 -0.21(-0.88%)
Sep 02, 2004 23.86 24.05 23.77 24.03 19,075,728 +0.18(+0.76%)
Sep 01, 2004 23.78 23.91 23.66 23.85 15,860,819 +0.07(+0.27%)
Aug 31, 2004 23.56 23.79 23.43 23.78 22,915,142 +0.16(+0.68%)
Aug 30, 2004 23.66 23.75 23.61 23.62 12,928,722 -0.15(-0.61%)
Aug 27, 2004 23.75 23.83 23.68 23.77 10,860,507 -0.01(-0.06%)
Aug 26, 2004 23.75 23.86 23.67 23.78 12,576,964 +0.00(+0.00%)
Aug 25, 2004 23.58 23.92 23.51 23.78 21,704,328 +0.12(+0.49%)
Aug 24, 2004 23.71 23.75 23.50 23.66 21,872,554 +0.09(+0.37%)
Aug 23, 2004 23.70 23.74 23.54 23.58 18,480,318 -0.10(-0.43%)
Aug 20, 2004 23.69 23.79 23.56 23.68 22,433,630 -0.04(-0.18%)
Aug 19, 2004 23.66 23.74 23.45 23.72 19,302,558 -0.05(-0.21%)
Aug 18, 2004 23.28 23.77 23.21 23.77 24,545,142 +0.46(+1.99%)
Aug 17, 2004 23.43 23.53 23.24 23.31 19,362,264 -0.12(-0.50%)
Aug 16, 2004 23.11 23.42 23.08 23.42 19,506,772 +0.30(+1.29%)
Aug 13, 2004 22.99 23.16 22.84 23.13 22,450,866 +0.20(+0.89%)
Aug 12, 2004 23.19 23.23 22.92 22.92 20,280,750 -0.43(-1.83%)
Aug 11, 2004 23.13 23.38 23.03 23.35 18,899,780 +0.08(+0.34%)
Aug 10, 2004 23.13 23.28 23.03 23.27 18,936,184 +0.17(+0.75%)
Aug 09, 2004 22.87 23.24 22.84 23.10 22,077,874 +0.24(+1.05%)
Aug 06, 2004 23.06 23.18 22.79 22.86 33,986,344 -0.51(-2.17%)
Aug 05, 2004 23.82 23.89 23.34 23.37 27,498,336 -0.48(-2.01%)
Aug 04, 2004 23.68 23.90 23.66 23.85 18,367,110 +0.01(+0.03%)
Aug 03, 2004 24.08 24.08 23.79 23.84 21,773,550 -0.28(-1.17%)
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.