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

General Electric (NY: GE )

152.94 -2.73 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2003 127.53 128.86 127.53 127.80 3,828,026 +0.57(+0.45%)
Oct 30, 2003 128.41 128.86 126.83 127.23 4,753,498 +0.22(+0.17%)
Oct 29, 2003 125.64 128.41 125.20 127.01 4,671,029 +1.37(+1.09%)
Oct 28, 2003 125.46 125.73 124.36 125.64 4,377,248 +1.32(+1.06%)
Oct 27, 2003 125.55 125.77 123.92 124.32 3,770,210 -0.35(-0.28%)
Oct 24, 2003 125.07 125.11 123.35 124.67 4,034,141 -0.40(-0.32%)
Oct 23, 2003 124.89 126.56 124.41 125.07 4,151,794 +0.18(+0.14%)
Oct 22, 2003 126.78 126.78 124.67 124.89 4,554,488 -2.33(-1.84%)
Oct 21, 2003 127.75 127.75 126.78 127.23 3,674,303 +0.44(+0.35%)
Oct 20, 2003 126.65 126.78 125.60 126.78 3,647,994 +1.01(+0.81%)
Oct 17, 2003 127.84 128.02 125.20 125.77 4,832,062 -2.07(-1.62%)
Oct 16, 2003 127.01 128.37 126.78 127.84 3,778,359 +0.75(+0.59%)
Oct 15, 2003 129.56 129.74 126.61 127.09 5,320,107 -1.94(-1.50%)
Oct 14, 2003 127.31 129.03 126.26 129.03 4,859,301 +1.59(+1.24%)
Oct 13, 2003 130.04 130.18 126.21 127.45 6,704,977 -1.72(-1.33%)
Oct 10, 2003 130.62 130.62 128.63 129.16 8,887,563 -3.57(-2.69%)
Oct 09, 2003 134.50 134.58 132.16 132.73 6,072,810 -0.31(-0.23%)
Oct 08, 2003 134.58 135.02 132.82 133.04 4,919,093 -1.98(-1.47%)
Oct 07, 2003 134.72 135.73 134.41 135.02 4,322,406 -0.62(-0.45%)
Oct 06, 2003 136.56 136.78 135.38 135.64 3,058,072 -0.13(-0.10%)
Oct 03, 2003 137.23 137.89 135.46 135.77 4,746,778 +0.31(+0.23%)
Oct 02, 2003 134.54 136.12 134.05 135.46 4,010,578 +0.53(+0.39%)
Oct 01, 2003 131.32 135.11 131.28 134.94 5,412,200 +3.61(+2.75%)
Sep 30, 2003 133.26 133.44 130.49 131.32 6,546,078 -2.47(-1.84%)
Sep 29, 2003 132.16 135.07 132.07 133.79 4,753,044 +2.20(+1.67%)
Sep 26, 2003 132.69 133.53 129.12 131.59 5,091,793 -2.25(-1.68%)
Sep 25, 2003 135.82 139.21 133.66 133.83 4,314,801 -1.89(-1.40%)
Sep 24, 2003 139.21 139.60 135.73 135.73 4,342,381 -3.30(-2.38%)
Sep 23, 2003 137.89 139.21 137.36 139.03 2,975,717 +0.71(+0.51%)
Sep 22, 2003 139.21 140.53 137.45 138.33 4,214,513 -2.34(-1.66%)
Sep 19, 2003 142.82 142.82 138.86 140.66 5,270,826 -0.79(-0.56%)
Sep 18, 2003 139.96 141.76 139.69 141.46 5,054,202 +1.72(+1.23%)
Sep 17, 2003 140.00 140.71 138.68 139.74 4,355,071 -0.93(-0.66%)
Sep 16, 2003 137.58 141.10 137.58 140.66 4,555,079 +2.34(+1.69%)
Sep 15, 2003 138.77 139.87 137.67 138.33 3,241,441 -0.57(-0.41%)
Sep 12, 2003 138.46 139.21 137.14 138.90 3,775,908 +0.22(+0.16%)
Sep 11, 2003 136.78 139.43 136.78 138.68 4,553,762 +1.98(+1.45%)
Sep 10, 2003 136.78 137.62 136.12 136.70 4,119,333 -0.57(-0.42%)
Sep 09, 2003 136.83 137.75 136.12 137.27 3,670,263 -0.97(-0.70%)
Sep 08, 2003 136.70 138.86 134.80 138.24 3,453,139 +1.50(+1.10%)
Sep 05, 2003 136.30 137.49 135.77 136.74 4,209,429 -1.23(-0.89%)
Sep 04, 2003 137.05 138.11 136.61 137.97 4,288,469 +0.88(+0.64%)
Sep 03, 2003 134.58 137.71 134.41 137.09 7,764,944 +3.00(+2.23%)
Sep 02, 2003 131.06 134.32 130.31 134.10 5,554,574 +3.83(+2.94%)
Aug 29, 2003 130.31 130.84 129.08 130.26 2,980,393 -0.49(-0.37%)
Aug 28, 2003 131.28 131.72 129.52 130.75 3,111,530 -0.31(-0.24%)
Aug 27, 2003 130.53 131.32 130.40 131.06 2,766,039 -0.57(-0.44%)
Aug 26, 2003 130.62 131.94 129.52 131.63 3,191,660 +0.13(+0.10%)
Aug 25, 2003 131.19 131.50 130.18 131.50 2,612,497 -0.13(-0.10%)
Aug 22, 2003 133.48 133.88 131.06 131.63 4,522,527 -1.23(-0.93%)
Aug 21, 2003 130.84 133.39 130.49 132.87 5,560,680 +3.13(+2.41%)
Aug 20, 2003 131.46 131.46 128.86 129.74 3,723,176 -1.76(-1.34%)
Aug 19, 2003 131.72 132.16 129.21 131.50 4,807,727 +0.22(+0.17%)
Aug 18, 2003 127.75 131.50 127.62 131.28 5,891,325 +4.49(+3.54%)
Aug 15, 2003 126.43 127.67 126.04 126.78 3,236,424 +1.01(+0.81%)
Aug 14, 2003 124.23 126.61 123.48 125.77 4,433,703 +2.34(+1.89%)
Aug 13, 2003 125.29 125.46 122.69 123.44 3,481,627 -1.37(-1.09%)
Aug 12, 2003 124.76 125.11 123.26 124.80 3,197,789 +0.22(+0.18%)
Aug 11, 2003 123.57 125.38 123.35 124.58 2,646,297 +0.88(+0.71%)
Aug 08, 2003 123.08 124.41 123.08 123.70 2,404,658 +0.00(+0.00%)
Aug 07, 2003 121.94 123.88 119.74 123.70 2,983,208 +1.76(+1.45%)
Aug 06, 2003 122.47 123.79 121.28 121.94 3,906,068 -0.53(-0.43%)
Aug 05, 2003 124.49 125.46 122.29 122.47 3,686,334 -3.00(-2.39%)
Aug 04, 2003 125.38 125.99 122.47 125.46 3,415,571 +0.09(+0.07%)
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.