Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Electric (NY: GE )

156.76 +3.06 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 149.16 149.65 147.49 148.15 3,901,392 -1.76(-1.18%)
Jan 29, 2004 149.78 150.44 148.28 149.91 4,718,449 +1.19(+0.80%)
Jan 28, 2004 151.10 152.29 147.62 148.72 6,154,938 -1.89(-1.26%)
Jan 27, 2004 150.88 151.81 149.91 150.62 4,603,679 +0.22(+0.15%)
Jan 26, 2004 147.49 150.66 147.23 150.40 4,842,345 +4.10(+2.80%)
Jan 23, 2004 148.24 149.30 145.73 146.30 3,704,608 -1.37(-0.92%)
Jan 22, 2004 149.69 150.00 147.23 147.67 4,061,290 -1.45(-0.98%)
Jan 21, 2004 147.45 149.96 145.51 149.12 4,854,761 +2.16(+1.47%)
Jan 20, 2004 148.68 148.68 146.12 146.96 5,998,854 +0.04(+0.03%)
Jan 16, 2004 142.73 147.45 141.98 146.92 11,430,917 +5.95(+4.22%)
Jan 15, 2004 141.28 141.63 139.43 140.97 4,499,101 +0.00(+0.00%)
Jan 14, 2004 140.04 141.15 138.90 140.97 3,733,731 +1.72(+1.23%)
Jan 13, 2004 141.01 141.54 138.15 139.25 6,066,817 -2.11(-1.50%)
Jan 12, 2004 140.75 141.41 140.62 141.37 4,228,133 +1.28(+0.91%)
Jan 09, 2004 139.43 141.81 139.43 140.09 5,447,998 -1.98(-1.40%)
Jan 08, 2004 140.35 142.07 139.52 142.07 6,131,398 +2.51(+1.80%)
Jan 07, 2004 138.11 139.56 137.27 139.56 4,216,170 +1.37(+0.99%)
Jan 06, 2004 138.41 138.90 137.45 138.19 3,737,295 -0.93(-0.66%)
Jan 05, 2004 137.62 139.12 137.05 139.12 4,448,912 +2.03(+1.48%)
Jan 02, 2004 136.56 139.12 136.21 137.09 4,162,803 +0.62(+0.45%)
Dec 31, 2003 134.94 136.48 134.72 136.48 3,820,808 +1.15(+0.85%)
Dec 30, 2003 135.82 135.95 134.72 135.33 3,188,482 -0.48(-0.36%)
Dec 29, 2003 135.24 135.82 134.45 135.82 3,775,998 +0.48(+0.36%)
Dec 26, 2003 136.08 136.43 135.24 135.33 1,155,193 -0.79(-0.58%)
Dec 24, 2003 136.78 136.83 135.64 136.12 1,317,837 -0.88(-0.64%)
Dec 23, 2003 136.34 137.84 136.17 137.01 3,506,915 +0.44(+0.32%)
Dec 22, 2003 135.68 136.56 135.38 136.56 3,693,598 +0.48(+0.36%)
Dec 19, 2003 136.08 136.56 134.41 136.08 5,742,097 +0.18(+0.13%)
Dec 18, 2003 135.99 136.17 135.38 135.90 5,534,961 +0.53(+0.39%)
Dec 17, 2003 135.02 135.38 134.10 135.38 4,917,549 +0.35(+0.26%)
Dec 16, 2003 134.01 135.68 133.09 135.02 5,836,006 +1.41(+1.06%)
Dec 15, 2003 134.76 134.80 132.64 133.61 6,126,541 +0.97(+0.73%)
Dec 12, 2003 133.39 134.14 131.94 132.64 4,675,932 -1.28(-0.95%)
Dec 11, 2003 131.01 134.23 131.01 133.92 6,507,943 +3.00(+2.29%)
Dec 10, 2003 130.62 130.93 130.13 130.93 5,197,982 +0.70(+0.54%)
Dec 09, 2003 129.96 131.32 129.69 130.22 5,602,879 +0.84(+0.65%)
Dec 08, 2003 128.41 129.56 128.41 129.38 3,422,449 +1.19(+0.93%)
Dec 05, 2003 128.46 129.52 127.80 128.19 3,113,505 -0.22(-0.17%)
Dec 04, 2003 129.52 130.18 128.19 128.41 4,453,974 -1.63(-1.25%)
Dec 03, 2003 130.35 130.84 129.16 130.04 5,690,069 +0.18(+0.14%)
Dec 02, 2003 127.89 129.87 127.53 129.87 5,494,578 +1.98(+1.55%)
Dec 01, 2003 128.63 128.68 126.78 127.89 4,501,303 +1.59(+1.26%)
Nov 28, 2003 127.09 127.31 126.21 126.30 1,900,473 -0.44(-0.35%)
Nov 26, 2003 128.24 128.33 125.68 126.74 3,436,182 -0.62(-0.48%)
Nov 25, 2003 126.74 128.19 126.08 127.36 3,703,927 +0.70(+0.56%)
Nov 24, 2003 126.92 127.49 126.08 126.65 4,147,912 +0.84(+0.67%)
Nov 21, 2003 128.11 131.94 125.68 125.82 5,664,077 -1.72(-1.35%)
Nov 20, 2003 128.28 129.78 126.83 127.53 5,540,454 -2.29(-1.76%)
Nov 19, 2003 127.75 130.09 127.53 129.82 10,192,303 +4.54(+3.62%)
Nov 18, 2003 125.20 127.40 125.11 125.29 9,328,189 +2.78(+2.27%)
Nov 17, 2003 121.89 127.09 120.57 122.51 5,334,658 -0.31(-0.25%)
Nov 14, 2003 124.45 124.58 122.69 122.82 6,249,982 -2.03(-1.62%)
Nov 13, 2003 125.99 126.56 124.01 124.85 5,660,741 -1.59(-1.25%)
Nov 12, 2003 123.88 126.87 123.79 126.43 5,366,324 +2.60(+2.10%)
Nov 11, 2003 124.01 124.19 123.22 123.83 3,579,895 -0.26(-0.21%)
Nov 10, 2003 124.36 124.41 123.75 124.10 3,186,575 +0.22(+0.18%)
Nov 07, 2003 125.73 125.99 123.61 123.88 4,085,578 -1.41(-1.12%)
Nov 06, 2003 124.67 125.29 123.57 125.29 3,578,079 +0.04(+0.04%)
Nov 05, 2003 125.16 125.90 124.45 125.24 3,890,882 -1.01(-0.80%)
Nov 04, 2003 126.92 126.92 125.11 126.26 4,314,710 -0.62(-0.49%)
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.