Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	GE	158.09	161.48	157.12	161.26	2.07	5,906,182	45,991	158.50	164.05
2024-04-24	Z	GE	161.87	162.34	155.5601	159.19	-3.36	10,413,657	75,374	140.00	158.95
2024-04-23	Z	GE	157.83	163.65	152.82	162.62	12.465	19,249,244	113,853	163.35	163.66
2024-04-22	Z	GE	148.83	151.9068	148.83	150.19	2.12	7,320,561	47,856	150.37	150.95
2024-04-19	Z	GE	153.45	153.525	146.78	148.06	-4.85	9,565,261	65,254	147.85	148.25
2024-04-18	Z	GE	156.68	158.00	152.88	152.94	-2.73	6,185,886	45,548	152.53	153.19
2024-04-17	Z	GE	158.00	158.6799	153.63	155.67	-1.1288	6,519,605	48,044	153.39	157.79
2024-04-16	Z	GE	152.70	157.02	152.0009	156.76	3.09	6,185,232	45,799	156.61	159.44
2024-04-15	Z	GE	157.58	158.685	152.69	153.71	-0.92	6,422,920	39,995	148.71	153.69
2024-04-12	Z	GE	155.90	156.98	153.03	154.63	-2.735	6,848,481	49,058	154.10	154.63
2024-04-11	Z	GE	157.07	158.44	154.7491	157.68	1.06	6,062,612	39,100	157.50	159.80
2024-04-10	Z	GE	151.89	157.79	151.6507	156.61	2.07	8,074,977	57,681	155.90	156.60
2024-04-09	Z	GE	156.13	157.87	150.927	154.49	-2.03	8,808,557	62,496	152.12	157.24
2024-04-08	Z	GE	157.47	157.95	153.70	156.52	0.21	9,588,556	64,637	156.90	157.09
2024-04-05	Z	GE	148.53	156.47	148.53	156.30	8.92	14,775,383	96,345	156.20	158.37
2024-04-04	Z	GE	146.65	151.99	146.21	147.39	1.78	11,879,519	86,849	131.70	148.31
2024-04-03	Z	GE	138.15	147.935	138.01	145.62	9.169	16,205,601	106,678	145.90	146.31
2024-04-02	Z	GE	140.53	144.515	133.99	136.47	-3.375	20,488,440	103,746	136.50	139.39
Consolidation 8 old shares to 1 new
2024-04-01	Z	GE	175.60	176.0321	173.06	175.36	-0.23	5,866,030	44,697	174.80	175.67
2024-03-29	Z	GE	179.95	179.97	174.33	175.53	-4.65	0	0	175.31	178.41
2024-03-28	Z	GE	179.95	179.97	174.33	175.53	-4.65	9,674,203	60,771	175.31	178.41
2024-03-27	Z	GE	175.02	180.36	174.68	180.12	6.56	10,059,335	63,152	178.08	180.25
2024-03-26	Z	GE	173.49	175.05	172.3969	173.55	0.11	4,035,207	34,440	172.40	173.80
2024-03-25	Z	GE	174.66	175.51	172.79	173.49	-1.635	5,017,738	37,960	173.49	175.45
2024-03-22	Z	GE	176.30	177.50	175.08	175.15	-1.52	5,459,985	38,332	175.00	175.95
2024-03-21	Z	GE	174.62	177.05	173.09	176.64	2.7088	6,296,366	42,198	176.95	177.20
2024-03-20	Z	GE	172.61	174.78	172.01	173.93	0.42	5,768,502	40,512	173.96	174.51
2024-03-19	Z	GE	169.81	173.93	169.0001	173.46	3.58	7,469,062	47,200	172.60	173.60
2024-03-18	Z	GE	168.96	170.75	168.58	169.91	1.03	4,970,939	30,512	169.00	170.23
2024-03-15	Z	GE	165.65	170.50	164.89	168.89	2.32	10,585,386	46,986	168.00	168.98
2024-03-14	Z	GE	170.25	170.75	165.63	166.75	-3.39	7,549,728	52,480	166.36	166.86
2024-03-13	Z	GE	165.51	171.05	165.51	170.16	2.79	6,752,904	45,061	170.00	170.49
2024-03-12	Z	GE	167.45	167.80	163.93	167.46	0.92	5,529,118	43,043	166.18	167.78
2024-03-11	Z	GE	167.09	168.42	162.98	166.56	-1.402	7,452,401	53,101	166.95	167.09
2024-03-08	Z	GE	169.51	175.8119	167.35	167.96	1.42	16,951,924	109,851	168.25	169.60
2024-03-07	Z	GE	162.04	166.73	161.57	166.50	7.065	11,486,593	63,147	166.60	166.80
2024-03-06	Z	GE	159.10	160.98	158.47	159.50	1.60	6,542,785	42,793	158.00	159.45
2024-03-05	Z	GE	161.52	162.15	156.5793	157.86	-3.12	6,387,272	56,048	150.00	158.63
2024-03-04	Z	GE	159.37	161.77	158.58	161.01	2.34	6,705,277	51,503	160.48	161.36
2024-03-01	Z	GE	156.89	159.315	156.89	158.60	1.71	6,941,715	47,492	150.00	160.00
2024-02-29	Z	GE	155.99	157.18	155.10	156.89	1.22	6,525,058	37,924	156.90	157.12
2024-02-28	Z	GE	154.16	156.91	153.82	155.61	1.63	6,091,672	40,122	155.00	157.00
2024-02-27	Z	GE	154.99	155.01	153.10	153.99	-0.80	5,825,711	40,266	153.64	155.77
2024-02-26	Z	GE	153.66	155.18	153.56	154.77	1.44	6,149,449	36,000	154.40	155.07
2024-02-23	Z	GE	152.00	153.80	151.91	153.33	1.66	5,639,388	34,852	153.06	153.42
2024-02-22	Z	GE	149.85	152.25	149.85	151.67	2.59	4,591,228	33,423	151.28	152.25
2024-02-21	Z	GE	148.47	149.39	147.66	149.07	0.46	4,233,667	31,565	148.76	149.20
2024-02-20	Z	GE	149.02	150.34	147.815	148.62	-0.545	5,718,746	36,292	140.33	149.00
2024-02-19	Z	GE	148.95	150.36	148.51	149.16	0.795	0	0	148.00	149.16
2024-02-16	Z	GE	148.95	150.36	148.51	149.16	0.795	6,876,024	38,677	148.00	149.16
2024-02-15	Z	GE	147.00	148.89	146.785	148.37	1.89	6,884,637	40,929	148.35	148.40
2024-02-14	Z	GE	143.00	146.90	142.35	146.50	4.65	10,467,644	59,057	144.90	147.23
2024-02-13	Z	GE	139.83	141.79	138.69	141.77	1.605	7,226,238	39,147	141.86	142.00
2024-02-12	Z	GE	139.54	140.815	138.90	140.17	0.90	3,604,266	25,826	139.68	140.18
2024-02-09	Z	GE	139.01	139.43	138.21	139.28	0.22	3,451,477	23,617	139.21	139.48
2024-02-08	Z	GE	138.65	139.48	138.25	139.05	0.56	3,453,366	26,366	138.78	139.29
2024-02-07	Z	GE	138.62	138.83	137.93	138.50	0.90	4,634,937	31,840	138.13	138.71
2024-02-06	Z	GE	137.68	138.39	136.58	137.58	-0.11	4,809,570	30,818	137.26	138.11
2024-02-05	Z	GE	135.98	138.64	135.75	137.71	1.20	5,712,430	39,135	137.53	137.94
2024-02-02	Z	GE	135.43	137.41	135.04	136.54	1.151	4,871,453	34,917	136.38	138.51
2024-02-01	Z	GE	133.03	135.46	132.47	135.41	2.99	4,940,261	32,788	135.15	135.68
2024-01-31	Z	GE	133.77	134.47	132.12	132.42	-1.52	4,990,531	31,780	132.43	132.93
2024-01-30	Z	GE	131.48	134.275	131.22	133.93	2.8101	6,281,795	38,275	132.75	135.00
2024-01-29	Z	GE	131.40	132.14	129.69	131.10	-0.09	4,889,227	29,116	130.84	131.40
2024-01-26	Z	GE	130.53	132.24	130.39	131.19	1.28	3,748,106	26,393	130.83	131.39