General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 111.21 113.20 110.51 111.43 6,075,962 +0.44(+0.40%)
Oct 30, 2002 113.20 113.86 109.89 110.99 7,589,163 -3.09(-2.71%)
Oct 29, 2002 115.62 115.89 111.21 114.08 5,128,092 -1.77(-1.52%)
Oct 28, 2002 118.49 118.71 114.92 115.84 5,213,904 +0.04(+0.04%)
Oct 25, 2002 113.86 116.73 113.73 115.80 5,364,907 +1.06(+0.92%)
Oct 24, 2002 119.60 120.04 113.20 114.74 7,362,794 -3.97(-3.35%)
Oct 23, 2002 118.94 119.16 115.18 118.71 6,034,291 -0.75(-0.63%)
Oct 22, 2002 119.20 119.46 116.95 119.46 4,851,783 -0.35(-0.29%)
Oct 21, 2002 115.62 120.08 115.62 119.82 5,217,575 +2.21(+1.88%)
Oct 18, 2002 117.39 118.67 115.14 117.61 4,861,775 -1.06(-0.89%)
Oct 17, 2002 118.71 118.94 116.51 118.67 5,852,902 +5.69(+5.04%)
Oct 16, 2002 114.08 115.01 111.17 112.98 6,234,918 -2.65(-2.29%)
Oct 15, 2002 112.54 115.93 111.65 115.62 9,982,028 +8.17(+7.60%)
Oct 14, 2002 106.80 109.23 105.43 107.46 5,647,244 +0.62(+0.58%)
Oct 11, 2002 105.83 109.93 103.44 106.84 13,588,853 +7.11(+7.12%)
Oct 10, 2002 95.54 99.74 94.44 99.74 13,728,186 +2.65(+2.73%)
Oct 09, 2002 99.52 99.56 96.65 97.09 10,932,753 -5.96(-5.78%)
Oct 08, 2002 102.61 105.47 99.25 103.05 9,581,680 +1.77(+1.74%)
Oct 07, 2002 106.00 107.95 100.80 101.28 8,740,469 -4.68(-4.41%)
Oct 04, 2002 111.43 111.65 105.92 105.96 6,979,532 -2.69(-2.48%)
Oct 03, 2002 109.67 114.21 108.39 108.65 6,733,518 -0.79(-0.73%)
Oct 02, 2002 113.64 114.61 106.75 109.45 6,806,028 -6.18(-5.34%)
Oct 01, 2002 109.23 115.62 108.56 115.62 9,090,694 +6.84(+6.29%)
Sep 30, 2002 105.92 109.67 103.75 108.78 11,292,676 +0.79(+0.74%)
Sep 27, 2002 111.43 111.65 107.42 107.99 12,470,970 -8.47(-7.28%)
Sep 26, 2002 121.36 123.61 113.81 116.46 12,822,600 -2.69(-2.26%)
Sep 25, 2002 119.16 119.95 115.32 119.16 7,386,587 +4.85(+4.25%)
Sep 24, 2002 113.20 116.51 112.76 114.30 6,638,733 -2.21(-1.89%)
Sep 23, 2002 116.29 117.92 114.43 116.51 4,852,145 -1.55(-1.31%)
Sep 20, 2002 117.21 118.71 114.83 118.05 9,277,227 +0.88(+0.75%)
Sep 19, 2002 118.05 120.26 117.17 117.17 5,072,849 -3.53(-2.93%)
Sep 18, 2002 120.04 123.13 118.71 120.70 5,871,641 -1.55(-1.26%)
Sep 17, 2002 127.72 127.72 121.41 122.25 5,676,294 -0.88(-0.72%)
Sep 16, 2002 119.60 123.48 119.38 123.13 4,251,193 +3.75(+3.14%)
Sep 13, 2002 122.02 122.47 118.94 119.38 8,223,968 -4.19(-3.39%)
Sep 12, 2002 126.88 127.19 122.91 123.57 4,588,728 -4.41(-3.45%)
Sep 11, 2002 129.57 131.07 127.54 127.98 3,381,159 -0.35(-0.28%)
Sep 10, 2002 128.86 130.63 126.35 128.34 4,613,699 +1.32(+1.04%)
Sep 09, 2002 124.23 128.56 123.30 127.01 3,934,730 +2.12(+1.70%)
Sep 06, 2002 127.32 127.54 124.67 124.89 4,101,866 +1.32(+1.07%)
Sep 05, 2002 124.89 127.28 123.30 123.57 5,670,017 -3.09(-2.44%)
Sep 04, 2002 126.22 127.94 124.80 126.66 6,021,556 +1.06(+0.84%)
Sep 03, 2002 130.19 130.28 125.51 125.60 6,834,012 -7.46(-5.61%)
Aug 30, 2002 133.28 135.40 132.31 133.06 4,564,664 -0.88(-0.66%)
Aug 29, 2002 134.60 135.35 132.62 133.94 5,796,819 -4.19(-3.04%)
Aug 28, 2002 139.46 140.34 136.85 138.13 3,942,887 -2.87(-2.03%)
Aug 27, 2002 143.43 144.53 139.81 141.00 4,597,203 -0.53(-0.37%)
Aug 26, 2002 142.77 142.99 138.09 141.53 4,170,457 -0.79(-0.56%)
Aug 23, 2002 142.32 143.03 141.18 142.32 3,749,489 -1.99(-1.38%)
Aug 22, 2002 142.99 145.55 141.79 144.31 4,662,259 +1.77(+1.24%)
Aug 21, 2002 144.09 145.15 140.60 142.54 4,846,390 +0.22(+0.16%)
Aug 20, 2002 144.09 144.49 140.78 142.32 4,614,764 -2.82(-1.95%)
Aug 19, 2002 139.24 145.15 139.01 145.15 5,453,528 +5.91(+4.25%)
Aug 16, 2002 141.22 142.54 137.69 139.24 4,948,561 -3.27(-2.29%)
Aug 15, 2002 140.78 143.03 137.60 142.50 6,546,101 +1.72(+1.22%)
Aug 14, 2002 135.71 141.88 131.51 140.78 8,452,694 +4.19(+3.07%)
Aug 13, 2002 140.34 142.24 135.93 136.59 5,954,167 -5.74(-4.03%)
Aug 12, 2002 140.16 142.99 138.79 142.32 4,716,483 -0.66(-0.46%)
Aug 09, 2002 139.01 143.65 137.87 142.99 6,151,486 +1.98(+1.41%)
Aug 08, 2002 135.93 142.10 135.09 141.00 7,518,941 +5.30(+3.90%)
Aug 07, 2002 134.47 136.19 130.41 135.71 6,450,840 +4.86(+3.71%)
Aug 06, 2002 129.09 135.04 128.86 130.85 8,196,211 +5.96(+4.77%)
Aug 05, 2002 129.53 131.03 124.76 124.89 6,213,324 -5.30(-4.07%)
Aug 02, 2002 136.15 137.87 128.38 130.19 8,719,532 -8.39(-6.05%)
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.