FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.04 USD  -0.02 (-0.20%)
Official Closing Price  /  Updated: 7:58 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 23.90 24.19 23.74 24.05 22,358,000 +0.15(+0.63%)
Feb 27, 2003 23.47 24.05 23.33 23.90 24,811,100 +0.53(+2.27%)
Feb 26, 2003 23.85 23.97 23.34 23.37 18,853,200 -0.61(-2.54%)
Feb 25, 2003 23.15 24.05 22.90 23.98 24,857,300 +0.56(+2.39%)
Feb 24, 2003 23.95 24.20 23.42 23.42 23,585,300 -0.38(-1.60%)
Feb 21, 2003 23.45 24.01 23.13 23.80 25,029,000 +0.45(+1.93%)
Feb 20, 2003 23.30 23.49 23.14 23.35 23,752,500 +0.00(+0.00%)
Feb 19, 2003 22.92 23.35 22.71 23.35 19,038,000 +0.44(+1.92%)
Feb 18, 2003 22.54 23.06 22.54 22.91 21,042,400 +0.43(+1.91%)
Feb 14, 2003 22.08 22.48 21.82 22.48 26,371,500 +0.31(+1.40%)
Feb 13, 2003 22.28 22.30 21.30 22.17 22,660,300 -0.08(-0.36%)
Feb 12, 2003 22.50 22.68 22.24 22.25 18,219,100 -0.25(-1.11%)
Feb 11, 2003 22.65 22.82 22.40 22.50 21,898,300 -0.13(-0.57%)
Feb 10, 2003 22.61 22.70 22.23 22.63 23,560,500 -0.07(-0.31%)
Feb 07, 2003 23.00 23.10 22.46 22.70 22,822,100 -0.19(-0.83%)
Feb 06, 2003 22.90 23.07 22.60 22.89 19,594,000 -0.11(-0.48%)
Feb 05, 2003 23.20 23.62 22.85 23.00 19,998,900 -0.05(-0.22%)
Feb 04, 2003 23.15 23.23 22.87 23.05 24,473,300 -0.60(-2.54%)
Feb 03, 2003 23.35 23.75 23.25 23.65 21,327,600 +0.51(+2.20%)
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%)
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.