General Electric (NY: GE )

174.96 -5.16 (-2.87%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 120.48 120.88 119.20 119.69 2,781,090 -0.13(-0.11%)
Nov 27, 2002 117.61 120.92 117.39 119.82 5,265,069 +3.53(+3.04%)
Nov 26, 2002 116.95 118.23 115.93 116.29 5,672,713 -1.99(-1.68%)
Nov 25, 2002 115.62 118.89 115.45 118.27 5,769,696 +1.55(+1.32%)
Nov 22, 2002 117.39 118.05 116.24 116.73 6,225,129 -1.77(-1.49%)
Nov 21, 2002 109.45 118.67 109.45 118.49 14,548,641 +9.05(+8.27%)
Nov 20, 2002 105.03 109.45 104.86 109.45 7,545,226 +3.97(+3.76%)
Nov 19, 2002 102.83 105.92 102.39 105.47 6,934,575 +1.32(+1.27%)
Nov 18, 2002 106.00 108.65 104.15 104.15 6,369,062 -1.15(-1.09%)
Nov 15, 2002 103.71 106.00 103.67 105.30 8,132,447 -2.82(-2.61%)
Nov 14, 2002 108.56 109.84 107.50 108.12 5,971,252 +1.81(+1.70%)
Nov 13, 2002 105.47 107.24 103.53 106.31 6,308,516 +1.06(+1.01%)
Nov 12, 2002 107.24 108.34 104.81 105.25 7,320,489 -1.59(-1.49%)
Nov 11, 2002 109.23 110.11 106.09 106.84 5,721,567 -3.93(-3.55%)
Nov 08, 2002 114.08 114.74 108.70 110.77 6,981,186 -4.46(-3.87%)
Nov 07, 2002 117.43 117.43 113.64 115.23 5,195,618 -2.16(-1.84%)
Nov 06, 2002 118.71 119.07 114.52 117.39 6,141,425 +0.44(+0.38%)
Nov 05, 2002 116.51 117.39 114.96 116.95 4,194,431 +0.00(+0.00%)
Nov 04, 2002 116.95 119.11 115.67 116.95 5,691,634 +2.21(+1.92%)
Nov 01, 2002 111.56 114.74 110.15 114.74 5,152,587 +3.31(+2.97%)
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%)
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.