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 (%)
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%)
Nov 03, 2003 127.97 128.90 126.87 126.87 4,114,634 -0.92(-0.72%)
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%)
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.