Skip to main content

General Electric (NY: GE )

180.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 145.94 146.74 145.10 146.74 3,192,065 +0.18(+0.12%)
Jul 29, 2004 147.18 147.62 145.50 146.56 3,739,111 -0.35(-0.24%)
Jul 28, 2004 146.96 147.66 142.77 146.91 5,077,834 +2.16(+1.49%)
Jul 27, 2004 143.43 145.19 143.21 144.75 3,921,565 +2.16(+1.52%)
Jul 26, 2004 144.18 144.53 141.31 142.59 4,569,491 -0.93(-0.65%)
Jul 23, 2004 144.88 144.88 141.75 143.52 3,306,768 -1.59(-1.10%)
Jul 22, 2004 143.65 145.85 142.99 145.10 4,172,768 +1.24(+0.86%)
Jul 21, 2004 147.09 147.62 143.87 143.87 4,810,656 -2.69(-1.84%)
Jul 20, 2004 146.21 146.74 145.50 146.56 4,107,305 -0.09(-0.06%)
Jul 19, 2004 146.96 147.22 145.28 146.65 4,595,753 +0.62(+0.42%)
Jul 16, 2004 148.37 148.37 145.85 146.03 5,731,424 -1.23(-0.84%)
Jul 15, 2004 146.12 147.97 145.63 147.27 7,110,572 +1.06(+0.72%)
Jul 14, 2004 144.75 146.69 144.44 146.21 7,476,477 +1.28(+0.88%)
Jul 13, 2004 144.44 145.15 144.09 144.93 5,199,787 +1.06(+0.74%)
Jul 12, 2004 142.19 144.09 141.26 143.87 4,346,906 +1.90(+1.34%)
Jul 09, 2004 141.44 142.32 140.87 141.97 5,715,698 +2.07(+1.48%)
Jul 08, 2004 140.65 141.22 139.81 139.90 4,864,993 -1.41(-1.00%)
Jul 07, 2004 140.03 142.10 140.03 141.31 5,001,516 +0.84(+0.60%)
Jul 06, 2004 139.46 140.74 139.01 140.47 3,948,688 +0.71(+0.51%)
Jul 02, 2004 141.00 141.04 139.63 139.76 4,581,092 -1.50(-1.06%)
Jul 01, 2004 142.99 143.21 140.65 141.26 7,120,179 -1.72(-1.20%)
Jun 30, 2004 142.99 143.38 141.57 142.99 6,164,968 +0.31(+0.22%)
Jun 29, 2004 142.72 143.29 142.63 142.68 4,601,508 +0.09(+0.06%)
Jun 28, 2004 144.75 144.88 141.71 142.59 8,170,401 +0.57(+0.40%)
Jun 25, 2004 146.52 146.87 142.02 142.02 18,190,362 -4.81(-3.28%)
Jun 24, 2004 146.60 146.87 145.81 146.83 7,758,565 -0.66(-0.45%)
Jun 23, 2004 145.02 147.80 144.44 147.49 7,779,865 +2.52(+1.74%)
Jun 22, 2004 143.43 145.50 143.43 144.97 5,493,862 +1.10(+0.77%)
Jun 21, 2004 143.78 144.71 143.29 143.87 5,092,948 +0.09(+0.06%)
Jun 18, 2004 142.72 144.27 142.24 143.78 13,666,235 +0.97(+0.68%)
Jun 17, 2004 141.40 143.16 141.18 142.81 7,025,734 +1.10(+0.78%)
Jun 16, 2004 140.25 141.75 140.03 141.71 5,082,955 +1.32(+0.94%)
Jun 15, 2004 139.85 140.96 139.32 140.38 5,296,974 +1.06(+0.76%)
Jun 14, 2004 138.35 139.37 138.13 139.32 3,592,753 +0.35(+0.25%)
Jun 10, 2004 137.47 139.01 137.47 138.97 3,624,091 +1.37(+0.99%)
Jun 09, 2004 138.57 139.37 137.47 137.60 4,191,304 -1.28(-0.92%)
Jun 08, 2004 139.24 139.90 137.96 138.88 4,455,083 -0.93(-0.66%)
Jun 07, 2004 138.93 139.85 138.62 139.81 4,766,877 +1.99(+1.44%)
Jun 04, 2004 137.69 138.40 137.07 137.82 4,021,833 +1.02(+0.74%)
Jun 03, 2004 137.25 138.22 136.54 136.81 3,524,140 -0.44(-0.32%)
Jun 02, 2004 137.60 137.78 136.63 137.25 4,027,997 +0.26(+0.19%)
Jun 01, 2004 136.81 137.60 136.01 136.99 4,376,432 -0.35(-0.26%)
May 28, 2004 138.00 138.00 136.68 137.34 3,971,710 -0.62(-0.45%)
May 27, 2004 138.13 138.88 137.03 137.96 3,680,015 -0.13(-0.10%)
May 26, 2004 137.60 138.75 137.47 138.09 4,212,626 +0.35(+0.26%)
May 25, 2004 135.48 137.96 135.35 137.74 5,243,248 +1.90(+1.40%)
May 24, 2004 136.54 136.59 134.87 135.84 4,421,048 +0.57(+0.42%)
May 21, 2004 133.76 135.44 133.76 135.26 4,966,349 +1.85(+1.39%)
May 20, 2004 133.54 134.38 133.15 133.41 3,246,969 -0.09(-0.07%)
May 19, 2004 135.84 136.37 133.10 133.50 5,575,323 -0.79(-0.59%)
May 18, 2004 132.62 134.47 132.35 134.29 4,952,549 +2.03(+1.53%)
May 17, 2004 131.07 132.66 130.98 132.26 4,511,029 -0.84(-0.63%)
May 14, 2004 133.72 134.38 132.22 133.10 4,189,128 -0.84(-0.63%)
May 13, 2004 133.06 134.51 132.92 133.94 4,092,803 -0.22(-0.16%)
May 12, 2004 132.40 134.16 131.07 134.16 5,820,000 +0.66(+0.50%)
May 11, 2004 132.92 133.76 132.22 133.50 4,462,039 +0.97(+0.73%)
May 10, 2004 131.29 135.71 130.41 132.53 6,427,886 +0.13(+0.10%)
May 07, 2004 133.81 135.26 132.31 132.40 4,526,256 -2.07(-1.54%)
May 06, 2004 133.94 134.82 132.84 134.47 3,676,027 -0.09(-0.07%)
May 05, 2004 130.72 134.82 130.72 134.56 4,074,879 +0.22(+0.16%)
May 04, 2004 134.25 135.53 133.54 134.34 3,948,552 +0.62(+0.46%)
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.