Skip to main content

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2004 144.27 145.32 143.47 144.71 3,555,455 +1.19(+0.83%)
Feb 27, 2004 144.53 145.41 143.52 143.52 3,854,833 -0.66(-0.46%)
Feb 26, 2004 144.40 145.15 143.91 144.18 3,788,032 -1.32(-0.91%)
Feb 25, 2004 146.96 147.00 145.28 145.50 3,810,329 -1.37(-0.93%)
Feb 24, 2004 147.44 148.55 145.85 146.87 4,795,496 -0.62(-0.42%)
Feb 23, 2004 144.53 147.75 144.35 147.49 4,720,131 +3.18(+2.20%)
Feb 20, 2004 144.71 145.15 143.43 144.31 3,972,458 +0.44(+0.31%)
Feb 19, 2004 145.63 146.08 143.78 143.87 4,163,455 -0.66(-0.46%)
Feb 18, 2004 145.85 146.69 144.53 144.53 3,461,487 -1.32(-0.91%)
Feb 17, 2004 145.99 146.47 145.32 145.85 3,392,284 +1.46(+1.01%)
Feb 13, 2004 145.63 146.38 144.40 144.40 3,662,544 -0.62(-0.43%)
Feb 12, 2004 146.30 146.74 144.09 145.02 3,508,482 -0.97(-0.67%)
Feb 11, 2004 143.43 147.09 142.77 145.99 5,394,817 +2.56(+1.78%)
Feb 10, 2004 146.38 146.38 142.99 143.43 5,026,918 -1.72(-1.19%)
Feb 09, 2004 147.18 147.18 144.75 145.15 3,496,359 -1.28(-0.87%)
Feb 06, 2004 146.83 147.62 145.55 146.43 4,152,737 -1.50(-1.01%)
Feb 05, 2004 147.00 148.72 145.85 147.93 3,050,602 +1.50(+1.02%)
Feb 04, 2004 145.90 150.00 145.19 146.43 4,555,940 -0.13(-0.09%)
Feb 03, 2004 148.55 148.55 146.21 146.56 3,726,308 -1.85(-1.25%)
Feb 02, 2004 148.68 149.87 147.05 148.41 4,230,980 +0.00(+0.00%)
Jan 30, 2004 149.43 149.91 147.75 148.41 3,894,464 -1.77(-1.18%)
Jan 29, 2004 150.05 150.71 148.55 150.18 4,710,070 +1.19(+0.80%)
Jan 28, 2004 151.37 152.56 147.88 148.99 6,144,008 -1.90(-1.26%)
Jan 27, 2004 151.15 152.08 150.18 150.89 4,595,504 +0.22(+0.15%)
Jan 26, 2004 147.75 150.93 147.49 150.66 4,833,746 +4.10(+2.80%)
Jan 23, 2004 148.50 149.56 145.99 146.56 3,698,029 -1.37(-0.92%)
Jan 22, 2004 149.96 150.27 147.49 147.93 4,054,078 -1.46(-0.97%)
Jan 21, 2004 147.71 150.22 145.77 149.38 4,846,140 +2.16(+1.47%)
Jan 20, 2004 148.94 148.94 146.38 147.22 5,988,201 +0.04(+0.03%)
Jan 16, 2004 142.99 147.71 142.24 147.18 11,410,619 +5.96(+4.22%)
Jan 15, 2004 141.53 141.88 139.68 141.22 4,491,111 +0.00(+0.00%)
Jan 14, 2004 140.29 141.40 139.15 141.22 3,727,101 +1.72(+1.23%)
Jan 13, 2004 141.26 141.79 138.40 139.50 6,056,044 -2.12(-1.50%)
Jan 12, 2004 141.00 141.66 140.87 141.62 4,220,625 +1.28(+0.91%)
Jan 09, 2004 139.68 142.06 139.68 140.34 5,438,324 -1.99(-1.39%)
Jan 08, 2004 140.60 142.32 139.76 142.32 6,120,510 +2.52(+1.80%)
Jan 07, 2004 138.35 139.81 137.51 139.81 4,208,683 +1.37(+0.99%)
Jan 06, 2004 138.66 139.15 137.69 138.44 3,730,659 -0.93(-0.67%)
Jan 05, 2004 137.87 139.37 137.29 139.37 4,441,011 +2.03(+1.48%)
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.