Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	GE	310.69	323.18	310.22	321.00	14.60	5,800,422	78,875	320.60	321.03
2026-02-05	Z	GE	306.71	309.23	302.50	306.37	-2.12	4,460,804	59,871	305.41	308.50
2026-02-04	Z	GE	310.01	311.78	302.00	308.34	-1.455	6,591,757	84,564	304.18	313.18
2026-02-03	Z	GE	309.885	312.4299	305.0068	309.93	1.025	4,587,475	65,025	304.73	309.17
2026-02-02	Z	GE	305.60	309.66	301.02	308.71	1.98	6,727,122	74,259	309.08	317.82
2026-01-30	Z	GE	297.00	307.60	296.38	306.79	8.03	7,427,463	88,941	306.35	330.00
2026-01-29	Z	GE	293.30	299.19	290.33	298.86	6.36	6,148,471	75,946	297.60	299.89
2026-01-28	Z	GE	297.00	298.27	291.15	292.48	-5.09	7,540,632	81,658	292.00	328.00
2026-01-27	Z	GE	295.51	300.63	294.60	297.47	2.43	7,451,657	71,631	298.02	299.10
2026-01-26	Z	GE	293.00	298.73	290.44	295.06	1.10	7,844,591	84,382	282.12	296.00
2026-01-23	Z	GE	297.00	299.11	290.07	293.87	-1.05	7,770,033	107,772	292.88	293.99
2026-01-22	Z	GE	305.87	310.00	294.84	295.00	-23.565	13,934,183	192,902	294.00	298.44
2026-01-21	Z	GE	313.06	320.33	310.66	318.50	6.665	9,777,810	100,707	316.05	319.67
2026-01-20	Z	GE	321.75	323.88	309.66	312.34	-13.44	10,371,456	110,219	312.63	318.03
2026-01-19	Z	GE	321.72	325.55	318.70	325.12	5.48	0	0	325.32	329.00
2026-01-16	Z	GE	321.72	325.55	318.70	325.12	5.48	4,109,209	51,121	325.32	329.00
2026-01-15	Z	GE	320.59	324.45	317.95	319.94	0.88	4,044,832	46,639	319.90	325.26
2026-01-14	Z	GE	324.82	326.30	316.36	318.88	-8.20	3,923,497	54,122	319.15	328.00
2026-01-13	Z	GE	325.55	328.09	325.00	327.23	3.0201	2,783,768	40,690	326.00	331.25
2026-01-12	Z	GE	320.20	324.5416	319.4088	324.17	2.5699	4,124,928	47,089	308.73	324.23
2026-01-09	Z	GE	317.105	322.30	315.19	321.59	7.20	3,507,955	52,486	321.20	322.30
2026-01-08	Z	GE	330.15	330.15	310.2742	314.44	-9.31	5,770,819	74,993	309.00	315.50
2026-01-07	Z	GE	328.42	330.26	322.95	323.64	-3.89	4,656,608	55,719	324.00	342.37
2026-01-06	Z	GE	325.92	332.79	321.46	327.54	3.31	4,324,087	52,504	327.50	331.78
2026-01-05	Z	GE	323.82	329.4299	323.42	324.32	3.469	5,628,166	75,676	319.00	329.40
2026-01-02	Z	GE	309.75	320.98	308.66	320.75	12.761	4,338,056	54,332	316.73	325.87
2026-01-01	Z	GE	312.14	313.3599	307.87	308.03	-3.75	0	0	305.73	310.32
2025-12-31	Z	GE	312.14	313.3599	307.87	308.03	-3.75	2,555,104	33,870	305.73	310.32
2025-12-30	Z	GE	311.94	312.93	310.56	311.79	0.20	3,154,678	35,493	311.03	313.00
2025-12-29	Z	GE	313.34	314.00	311.25	311.58	-3.27	2,772,580	38,303	311.10	313.60
2025-12-26	Z	GE	316.60	318.0649	314.54	315.14	-1.62	1,882,198	30,929	314.90	317.41
2025-12-25	Z	GE	315.99	317.16	315.12	316.75	1.32	0	0	314.11	351.42
2025-12-24	Z	GE	315.99	317.16	315.12	316.75	1.32	878,482	17,820	314.11	351.42
2025-12-23	Z	GE	315.00	317.7464	314.1647	315.53	0.771	2,724,929	38,862	315.15	315.27
2025-12-22	Z	GE	309.65	316.40	305.93	314.73	7.689	6,959,638	59,353	314.53	318.26
2025-12-19	Z	GE	304.23	308.4269	303.6401	307.21	5.38	8,856,246	55,767	307.55	307.97
2025-12-18	Z	GE	296.00	302.31	295.42	301.69	9.51	4,495,384	48,116	301.20	301.80
2025-12-17	Z	GE	299.12	301.23	291.6201	292.18	-6.50	3,802,362	50,594	292.76	293.29
2025-12-16	Z	GE	297.66	301.40	296.86	298.73	-2.28	5,271,185	56,429	298.01	298.70
2025-12-15	Z	GE	300.00	308.06	299.91	300.98	1.03	6,807,142	79,697	296.61	301.68
2025-12-12	Z	GE	290.93	304.01	290.6959	299.81	11.46	9,381,327	92,194	300.05	305.11
2025-12-11	Z	GE	282.08	289.36	279.64	288.42	4.98	5,971,018	57,362	288.00	292.61
2025-12-10	Z	GE	285.45	285.88	281.31	283.60	-1.87	5,807,266	66,937	282.00	285.35
2025-12-09	Z	GE	287.20	290.45	284.77	285.31	-1.80	3,552,118	41,500	284.63	288.35
2025-12-08	Z	GE	285.00	288.84	283.30	287.19	3.27	4,333,157	50,170	286.00	336.11
2025-12-05	Z	GE	291.67	293.28	282.15	283.94	-8.02	5,219,833	69,783	283.91	287.65
2025-12-04	Z	GE	288.85	294.535	287.66	291.86	3.49	4,195,184	48,465	289.01	291.86
2025-12-03	Z	GE	288.04	289.35	284.50	288.49	-0.88	4,059,136	52,629	286.00	294.76
2025-12-02	Z	GE	290.80	292.00	288.46	289.32	0.67	4,255,539	51,559	289.28	292.20
2025-12-01	Z	GE	295.75	296.40	288.03	288.45	-9.72	3,755,749	54,085	288.60	291.69
2025-11-28	Z	GE	297.01	298.68	295.26	298.45	1.70	1,376,364	24,700	298.03	299.02
2025-11-27	Z	GE	295.21	298.61	293.46	296.62	3.23	0	0	295.94	300.04
2025-11-26	Z	GE	295.21	298.61	293.46	296.62	3.23	4,113,613	42,551	295.94	300.04
2025-11-25	Z	GE	294.49	295.98	286.21	293.44	-0.54	4,692,997	53,943	293.45	293.94
2025-11-24	Z	GE	289.48	294.82	287.37	294.05	6.53	11,909,091	58,381	294.01	309.36
2025-11-21	Z	GE	290.62	291.7099	284.04	287.44	-3.17	5,603,635	81,919	287.32	293.62
2025-11-20	Z	GE	305.40	307.0805	290.48	290.62	-10.24	3,733,323	66,161	288.79	296.83
2025-11-19	Z	GE	295.86	301.67	295.50	300.82	4.91	2,952,536	47,008	301.70	303.75
2025-11-18	Z	GE	295.83	301.08	293.75	296.01	-4.24	4,053,789	60,582	295.20	300.94
2025-11-17	Z	GE	306.82	308.82	298.55	300.13	-4.71	3,076,233	53,764	296.23	303.89
2025-11-14	Z	GE	300.97	306.7999	296.25	304.82	0.80	2,803,368	50,518	304.83	305.98
2025-11-13	Z	GE	309.98	311.38	302.58	304.17	-5.00	4,153,274	60,981	302.00	307.88
2025-11-12	Z	GE	310.78	312.45	302.00	309.02	-1.64	3,884,469	64,553	303.00	313.67
2025-11-11	Z	GE	310.50	312.72	307.05	310.72	-1.2688	2,682,193	48,878	310.74	312.97
2025-11-10	Z	GE	309.935	313.76	308.9201	311.94	4.7188	3,716,333	60,889	311.46	312.60
2025-11-07	Z	GE	304.03	308.92	297.70	307.27	1.90	4,766,795	67,216	307.28	308.40