FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.09 USD  +0.05 (+0.50%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2003 28.85 28.90 28.65 28.67 8,372,200 -0.10(-0.35%)
Nov 26, 2003 29.11 29.13 28.53 28.77 15,137,500 -0.14(-0.48%)
Nov 25, 2003 28.77 29.10 28.62 28.91 16,317,000 +0.16(+0.56%)
Nov 24, 2003 28.81 28.94 28.62 28.75 18,272,900 +0.19(+0.67%)
Nov 21, 2003 29.08 29.95 28.53 28.56 24,952,100 -0.39(-1.35%)
Nov 20, 2003 29.12 29.46 28.79 28.95 24,407,500 -0.52(-1.76%)
Nov 19, 2003 29.00 29.53 28.95 29.47 44,900,400 +1.03(+3.62%)
Nov 18, 2003 28.42 28.92 28.40 28.44 41,093,700 +0.63(+2.27%)
Nov 17, 2003 27.67 28.85 27.37 27.81 23,500,900 -0.07(-0.25%)
Nov 14, 2003 28.25 28.28 27.85 27.88 27,533,200 -0.46(-1.62%)
Nov 13, 2003 28.60 28.73 28.15 28.34 24,937,400 -0.36(-1.25%)
Nov 12, 2003 28.12 28.80 28.10 28.70 23,640,400 +0.59(+2.10%)
Nov 11, 2003 28.15 28.19 27.97 28.11 15,770,600 -0.06(-0.21%)
Nov 10, 2003 28.23 28.24 28.09 28.17 14,037,900 +0.05(+0.18%)
Nov 07, 2003 28.54 28.60 28.06 28.12 17,998,300 -0.32(-1.13%)
Nov 06, 2003 28.30 28.44 28.05 28.44 15,762,600 +0.01(+0.04%)
Nov 05, 2003 28.41 28.58 28.25 28.43 17,140,600 -0.23(-0.80%)
Nov 04, 2003 28.81 28.81 28.40 28.66 19,007,700 -0.14(-0.49%)
Nov 03, 2003 29.05 29.26 28.80 28.80 18,126,300 -0.21(-0.72%)
Oct 31, 2003 28.95 29.25 28.95 29.01 16,863,700 +0.13(+0.45%)
Oct 30, 2003 29.15 29.25 28.79 28.88 20,940,700 +0.05(+0.17%)
Oct 29, 2003 28.52 29.15 28.42 28.83 20,577,400 +0.31(+1.09%)
Oct 28, 2003 28.48 28.54 28.23 28.52 19,283,200 +0.30(+1.06%)
Oct 27, 2003 28.50 28.55 28.13 28.22 16,609,000 -0.08(-0.28%)
Oct 24, 2003 28.39 28.40 28.00 28.30 17,771,700 -0.09(-0.32%)
Oct 23, 2003 28.35 28.73 28.24 28.39 18,290,000 +0.04(+0.14%)
Oct 22, 2003 28.78 28.78 28.30 28.35 20,064,000 -0.53(-1.84%)
Oct 21, 2003 29.00 29.00 28.78 28.88 16,186,500 +0.10(+0.35%)
Oct 20, 2003 28.75 28.78 28.51 28.78 16,070,600 +0.23(+0.81%)
Oct 17, 2003 29.02 29.06 28.42 28.55 21,286,800 -0.47(-1.62%)
Oct 16, 2003 28.83 29.14 28.78 29.02 16,644,900 +0.17(+0.59%)
Oct 15, 2003 29.41 29.45 28.74 28.85 23,436,800 -0.44(-1.50%)
Oct 14, 2003 28.90 29.29 28.66 29.29 21,406,800 +0.36(+1.24%)
Oct 13, 2003 29.52 29.55 28.65 28.93 29,537,600 -0.39(-1.33%)
Oct 10, 2003 29.65 29.65 29.20 29.32 39,152,600 -0.81(-2.69%)
Oct 09, 2003 30.53 30.55 30.00 30.13 26,752,700 -0.07(-0.23%)
Oct 08, 2003 30.55 30.65 30.15 30.20 21,670,200 -0.45(-1.47%)
Oct 07, 2003 30.58 30.81 30.51 30.65 19,041,600 -0.14(-0.45%)
Oct 06, 2003 31.00 31.05 30.73 30.79 13,471,800 -0.03(-0.10%)
Oct 03, 2003 31.15 31.30 30.75 30.82 20,911,100 +0.07(+0.23%)
Oct 02, 2003 30.54 30.90 30.43 30.75 17,667,900 +0.12(+0.39%)
Oct 01, 2003 29.81 30.67 29.80 30.63 23,842,500 +0.82(+2.75%)
Sep 30, 2003 30.25 30.29 29.62 29.81 28,837,600 -0.56(-1.84%)
Sep 29, 2003 30.00 30.66 29.98 30.37 20,938,700 +0.50(+1.67%)
Sep 26, 2003 30.12 30.31 29.31 29.87 22,431,000 -0.51(-1.68%)
Sep 25, 2003 30.83 31.60 30.34 30.38 19,008,100 -0.43(-1.40%)
Sep 24, 2003 31.60 31.69 30.81 30.81 19,129,600 -0.75(-2.38%)
Sep 23, 2003 31.30 31.60 31.18 31.56 13,109,000 +0.16(+0.51%)
Sep 22, 2003 31.60 31.90 31.20 31.40 18,566,300 -0.53(-1.66%)
Sep 19, 2003 32.42 32.42 31.52 31.93 23,219,700 -0.18(-0.56%)
Sep 18, 2003 31.77 32.18 31.71 32.11 22,265,400 +0.39(+1.23%)
Sep 17, 2003 31.78 31.94 31.48 31.72 19,185,500 -0.21(-0.66%)
Sep 16, 2003 31.23 32.03 31.23 31.93 20,066,600 +0.53(+1.69%)
Sep 15, 2003 31.50 31.75 31.25 31.40 14,279,600 -0.13(-0.41%)
Sep 12, 2003 31.43 31.60 31.13 31.53 16,634,100 +0.05(+0.16%)
Sep 11, 2003 31.05 31.65 31.05 31.48 20,060,800 +0.45(+1.45%)
Sep 10, 2003 31.05 31.24 30.90 31.03 18,147,000 -0.13(-0.42%)
Sep 09, 2003 31.06 31.27 30.90 31.16 16,168,700 -0.22(-0.70%)
Sep 08, 2003 31.03 31.52 30.60 31.38 15,212,200 +0.34(+1.10%)
Sep 05, 2003 30.94 31.21 30.82 31.04 18,543,900 -0.28(-0.89%)
Sep 04, 2003 31.11 31.35 31.01 31.32 18,892,100 +0.20(+0.64%)
Sep 03, 2003 30.55 31.26 30.51 31.12 34,207,100 +0.68(+2.23%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More