Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Electric (NY: GE )

162.35 +1.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2004 144.27 145.16 143.26 143.26 3,861,690 -0.66(-0.46%)
Feb 26, 2004 144.14 144.89 143.66 143.92 3,794,771 -1.32(-0.91%)
Feb 25, 2004 146.70 146.74 145.02 145.24 3,817,108 -1.37(-0.93%)
Feb 24, 2004 147.18 148.28 145.60 146.61 4,804,027 -0.62(-0.42%)
Feb 23, 2004 144.27 147.49 144.10 147.23 4,728,528 +3.17(+2.20%)
Feb 20, 2004 144.45 144.89 143.17 144.05 3,979,525 +0.44(+0.31%)
Feb 19, 2004 145.38 145.82 143.53 143.61 4,170,862 -0.66(-0.46%)
Feb 18, 2004 145.60 146.43 144.27 144.27 3,467,644 -1.32(-0.91%)
Feb 17, 2004 145.73 146.21 145.07 145.60 3,398,319 +1.45(+1.01%)
Feb 13, 2004 145.38 146.12 144.14 144.14 3,669,060 -0.62(-0.43%)
Feb 12, 2004 146.04 146.48 143.83 144.76 3,514,724 -0.97(-0.66%)
Feb 11, 2004 143.17 146.83 142.51 145.73 5,404,414 +2.56(+1.78%)
Feb 10, 2004 146.12 146.12 142.73 143.17 5,035,860 -1.72(-1.19%)
Feb 09, 2004 146.92 146.92 144.50 144.89 3,502,579 -1.28(-0.87%)
Feb 06, 2004 146.56 147.36 145.29 146.17 4,160,125 -1.50(-1.01%)
Feb 05, 2004 146.74 148.46 145.60 147.67 3,056,029 +1.50(+1.02%)
Feb 04, 2004 145.64 149.74 144.94 146.17 4,564,045 -0.13(-0.09%)
Feb 03, 2004 148.28 148.28 145.95 146.30 3,732,937 -1.85(-1.25%)
Feb 02, 2004 148.41 149.60 146.78 148.15 4,238,507 +0.00(+0.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.