FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.610 USD  +0.620 (+7.76%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 13, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2003 29.28 29.60 29.15 29.45 22,146,000 +0.05(+0.17%)
Apr 29, 2003 29.68 29.72 29.15 29.40 20,857,800 -0.12(-0.41%)
Apr 28, 2003 28.75 29.78 28.75 29.52 20,062,400 +0.41(+1.41%)
Apr 25, 2003 29.07 29.20 28.79 29.11 19,262,100 +0.01(+0.03%)
Apr 24, 2003 29.00 29.29 28.76 29.10 17,787,600 -0.29(-0.99%)
Apr 23, 2003 28.99 29.50 28.83 29.39 20,573,000 +0.40(+1.38%)
Apr 22, 2003 28.10 28.99 28.05 28.99 20,658,200 +0.83(+2.95%)
Apr 21, 2003 28.47 28.53 27.47 28.16 12,801,100 -0.33(-1.16%)
Apr 17, 2003 27.84 28.50 27.78 28.49 16,099,300 +0.66(+2.37%)
Apr 16, 2003 28.30 28.53 27.79 27.83 16,556,700 -0.47(-1.66%)
Apr 15, 2003 27.90 28.32 27.74 28.30 20,397,500 +0.54(+1.95%)
Apr 14, 2003 27.39 27.79 27.27 27.76 16,071,900 +0.11(+0.40%)
Apr 11, 2003 27.68 27.93 27.35 27.65 17,959,600 +0.27(+0.99%)
Apr 10, 2003 27.29 27.39 26.90 27.38 16,678,800 +0.08(+0.29%)
Apr 09, 2003 27.88 28.05 27.15 27.30 25,533,900 -0.76(-2.71%)
Apr 08, 2003 27.95 28.25 27.80 28.06 17,955,500 +0.30(+1.08%)
Apr 07, 2003 28.34 28.69 27.73 27.76 27,382,400 +0.13(+0.47%)
Apr 04, 2003 27.57 27.79 27.33 27.63 17,288,800 +0.08(+0.29%)
Apr 03, 2003 27.28 27.90 26.60 27.55 28,277,900 +0.50(+1.85%)
Apr 02, 2003 26.95 27.27 26.72 27.05 27,475,800 +0.92(+3.52%)
Apr 01, 2003 25.55 26.32 25.50 26.13 21,391,600 +0.63(+2.47%)
Mar 31, 2003 25.45 26.50 25.32 25.50 24,471,400 -0.53(-2.04%)
Mar 28, 2003 26.25 26.43 26.02 26.03 16,256,600 -0.41(-1.55%)
Mar 27, 2003 26.05 26.53 25.94 26.44 20,937,700 -0.16(-0.60%)
Mar 26, 2003 26.98 27.08 26.52 26.60 21,602,800 -0.38(-1.41%)
Mar 25, 2003 26.73 27.18 26.40 26.98 22,126,100 +0.25(+0.94%)
Mar 24, 2003 26.85 27.95 26.51 26.73 27,822,200 -1.27(-4.54%)
Mar 21, 2003 27.24 28.00 27.10 28.00 39,905,500 +1.15(+4.28%)
Mar 20, 2003 26.86 26.95 26.43 26.85 24,890,200 -0.13(-0.48%)
Mar 19, 2003 26.39 27.02 26.12 26.98 24,912,900 +0.58(+2.20%)
Mar 18, 2003 26.30 26.45 25.95 26.40 25,136,000 +0.13(+0.49%)
Mar 17, 2003 25.00 26.40 24.75 26.27 34,557,500 +0.62(+2.42%)
Mar 14, 2003 25.25 25.67 24.95 25.65 29,924,900 +0.44(+1.75%)
Mar 13, 2003 24.20 25.23 24.20 25.21 38,540,500 +1.41(+5.92%)
Mar 12, 2003 23.22 23.80 23.16 23.80 22,940,100 +0.45(+1.93%)
Mar 11, 2003 23.67 23.97 23.34 23.35 21,506,000 -0.25(-1.06%)
Mar 10, 2003 23.90 24.08 23.60 23.60 20,142,100 -0.70(-2.88%)
Mar 07, 2003 23.50 24.40 23.40 24.30 28,621,100 +0.35(+1.46%)
Mar 06, 2003 23.60 24.06 23.50 23.95 20,613,700 +0.15(+0.63%)
Mar 05, 2003 23.25 23.90 23.24 23.80 21,168,300 +0.40(+1.71%)
Mar 04, 2003 23.73 23.80 23.28 23.40 16,680,100 -0.50(-2.09%)
Mar 03, 2003 24.20 24.50 23.80 23.90 21,023,300 -0.15(-0.62%)
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%)
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