FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
9.320 USD  -0.040 (-0.43%)
Streaming Delayed Price  /  Updated: 7:29 AM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2003 22.50 23.25 22.45 23.14 26,239,200 +0.59(+2.62%)
Jan 30, 2003 23.04 23.15 22.52 22.55 21,649,400 -0.48(-2.08%)
Jan 29, 2003 22.80 23.23 22.51 23.03 25,473,300 -0.12(-0.52%)
Jan 28, 2003 23.60 23.60 23.03 23.15 22,571,000 +0.10(+0.43%)
Jan 27, 2003 23.05 23.76 22.73 23.05 28,459,900 -0.01(-0.04%)
Jan 24, 2003 23.80 23.95 23.01 23.06 23,816,200 -0.89(-3.72%)
Jan 23, 2003 23.65 24.23 23.62 23.95 21,979,700 +0.40(+1.70%)
Jan 22, 2003 24.05 24.07 23.51 23.55 24,849,200 -0.51(-2.12%)
Jan 21, 2003 24.89 25.03 23.99 24.06 21,500,100 -0.82(-3.30%)
Jan 17, 2003 24.80 25.56 24.30 24.88 25,292,900 -0.15(-0.60%)
Jan 16, 2003 25.50 25.90 24.75 25.03 24,472,900 -0.16(-0.64%)
Jan 15, 2003 25.93 25.94 25.18 25.19 20,564,000 -0.52(-2.02%)
Jan 14, 2003 25.70 25.84 25.42 25.71 18,353,200 +0.07(+0.27%)
Jan 13, 2003 25.75 25.98 25.51 25.64 19,551,600 -0.01(-0.04%)
Jan 10, 2003 25.55 25.98 25.50 25.65 18,590,600 -0.25(-0.97%)
Jan 09, 2003 25.75 25.95 25.63 25.90 19,371,400 +0.40(+1.57%)
Jan 08, 2003 25.85 25.95 25.36 25.50 21,583,800 -0.40(-1.54%)
Jan 07, 2003 25.99 26.26 25.75 25.90 21,805,700 -0.15(-0.58%)
Jan 06, 2003 25.40 26.20 25.35 26.05 18,845,000 +0.65(+2.56%)
Jan 03, 2003 25.35 25.48 25.01 25.40 15,025,700 -0.08(-0.31%)
Jan 02, 2003 24.65 25.60 24.55 25.48 21,813,600 +1.13(+4.64%)
Dec 31, 2002 24.35 24.59 24.10 24.35 21,182,900 -0.15(-0.61%)
Dec 30, 2002 24.53 24.75 24.20 24.50 22,054,600 -0.20(-0.81%)
Dec 27, 2002 25.20 25.30 24.54 24.70 18,600,200 -0.60(-2.37%)
Dec 26, 2002 25.57 25.98 25.20 25.30 15,078,000 -0.03(-0.12%)
Dec 24, 2002 25.40 25.63 25.30 25.33 7,503,200 -0.40(-1.55%)
Dec 23, 2002 25.65 26.00 25.47 25.73 20,381,800 -0.22(-0.85%)
Dec 20, 2002 25.85 26.00 25.55 25.95 31,926,100 +0.55(+2.17%)
Dec 19, 2002 25.45 25.85 25.10 25.40 20,959,900 -0.26(-1.01%)
Dec 18, 2002 25.90 26.64 25.47 25.66 18,582,700 -0.34(-1.31%)
Dec 17, 2002 26.43 26.43 25.80 26.00 19,211,000 -0.43(-1.63%)
Dec 16, 2002 25.65 26.43 25.63 26.43 21,068,200 +0.93(+3.65%)
Dec 13, 2002 25.91 25.91 25.25 25.50 20,358,200 -0.40(-1.54%)
Dec 12, 2002 26.10 26.28 25.68 25.90 15,490,300 -0.24(-0.92%)
Dec 11, 2002 25.75 26.72 25.55 26.14 20,217,800 +0.21(+0.81%)
Dec 10, 2002 25.72 26.00 25.51 25.93 17,103,900 +0.43(+1.69%)
Dec 09, 2002 25.65 26.18 25.46 25.50 17,806,500 -0.55(-2.11%)
Dec 06, 2002 25.25 26.10 25.21 26.05 17,615,800 +0.25(+0.97%)
Dec 05, 2002 26.75 26.91 25.75 25.80 18,212,700 -0.72(-2.71%)
Dec 04, 2002 26.50 27.20 26.43 26.52 24,661,100 -0.23(-0.86%)
Dec 03, 2002 27.19 27.19 26.54 26.75 19,630,900 -0.45(-1.65%)
Dec 02, 2002 27.98 27.98 26.92 27.20 22,115,900 +0.08(+0.29%)
Nov 29, 2002 27.30 27.39 27.01 27.12 12,273,400 -0.03(-0.11%)
Nov 27, 2002 26.65 27.40 26.60 27.15 23,235,600 +0.80(+3.04%)
Nov 26, 2002 26.50 26.79 26.27 26.35 25,034,600 -0.45(-1.68%)
Nov 25, 2002 26.20 26.94 26.16 26.80 25,462,600 +0.35(+1.32%)
Nov 22, 2002 26.60 26.75 26.34 26.45 27,472,500 -0.40(-1.49%)
Nov 21, 2002 24.80 26.89 24.80 26.85 64,205,500 +2.05(+8.27%)
Nov 20, 2002 23.80 24.80 23.76 24.80 33,298,300 +0.90(+3.77%)
Nov 19, 2002 23.30 24.00 23.20 23.90 30,603,400 +0.30(+1.27%)
Nov 18, 2002 24.02 24.62 23.60 23.60 28,107,700 -0.26(-1.09%)
Nov 15, 2002 23.50 24.02 23.49 23.86 35,889,800 -0.64(-2.61%)
Nov 14, 2002 24.60 24.89 24.36 24.50 26,352,100 +0.41(+1.70%)
Nov 13, 2002 23.90 24.30 23.46 24.09 27,840,500 +0.24(+1.01%)
Nov 12, 2002 24.30 24.55 23.75 23.85 32,306,500 -0.36(-1.49%)
Nov 11, 2002 24.75 24.95 24.04 24.21 25,250,200 -0.89(-3.55%)
Nov 08, 2002 25.85 26.00 24.63 25.10 30,809,100 -1.01(-3.87%)
Nov 07, 2002 26.61 26.61 25.75 26.11 22,929,100 -0.49(-1.84%)
Nov 06, 2002 26.90 26.98 25.95 26.60 27,103,100 +0.10(+0.38%)
Nov 05, 2002 26.40 26.60 26.05 26.50 18,510,700 +0.00(+0.00%)
Nov 04, 2002 26.50 26.99 26.21 26.50 25,118,100 +0.50(+1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.