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 (%)
Aug 31, 2004 143.38 144.80 142.59 144.71 3,765,645 +0.97(+0.68%)
Aug 30, 2004 144.00 144.53 143.65 143.74 2,124,576 -0.88(-0.61%)
Aug 27, 2004 144.53 145.02 144.09 144.62 1,784,707 -0.09(-0.06%)
Aug 26, 2004 144.53 145.19 144.05 144.71 2,066,772 +0.00(+0.00%)
Aug 25, 2004 143.52 145.59 143.07 144.71 3,566,672 +0.71(+0.49%)
Aug 24, 2004 144.31 144.53 143.03 144.00 3,594,316 +0.53(+0.37%)
Aug 23, 2004 144.22 144.49 143.25 143.47 3,036,870 -0.62(-0.43%)
Aug 20, 2004 144.13 144.75 143.38 144.09 3,686,518 -0.26(-0.18%)
Aug 19, 2004 144.00 144.49 142.68 144.35 3,171,989 -0.31(-0.21%)
Aug 18, 2004 141.66 144.66 141.26 144.66 4,033,503 +2.82(+1.99%)
Aug 17, 2004 142.59 143.21 141.44 141.84 3,181,800 -0.71(-0.50%)
Aug 16, 2004 140.65 142.54 140.43 142.54 3,205,548 +1.81(+1.29%)
Aug 13, 2004 139.90 140.96 139.01 140.74 3,689,350 +1.24(+0.89%)
Aug 12, 2004 141.13 141.35 139.46 139.50 3,332,735 -2.60(-1.83%)
Aug 11, 2004 140.78 142.28 140.12 142.10 3,105,800 +0.49(+0.34%)
Aug 10, 2004 140.78 141.66 140.12 141.62 3,111,783 +1.06(+0.75%)
Aug 09, 2004 139.15 141.44 138.97 140.56 3,628,056 +1.46(+1.05%)
Aug 06, 2004 140.34 141.04 138.66 139.10 5,584,976 -3.09(-2.17%)
Aug 05, 2004 144.97 145.37 142.06 142.19 4,518,801 -2.91(-2.01%)
Aug 04, 2004 144.09 145.41 143.96 145.10 3,018,267 +0.04(+0.03%)
Aug 03, 2004 146.52 146.52 144.75 145.06 3,578,047 -1.72(-1.17%)
Aug 02, 2004 144.09 147.18 144.09 146.78 3,011,990 +0.04(+0.03%)
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%)
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.