FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
9.060 USD  +0.160 (+1.80%)
Streaming Delayed Price  /  Updated: 3:52 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2003 28.72 28.99 28.55 28.68 15,558,100 +0.06(+0.21%)
Jun 27, 2003 29.20 29.96 28.53 28.62 17,794,100 -0.53(-1.82%)
Jun 26, 2003 29.05 29.53 28.96 29.15 16,964,600 -0.11(-0.38%)
Jun 25, 2003 29.84 30.07 29.24 29.26 19,249,200 -0.67(-2.24%)
Jun 24, 2003 29.87 30.08 29.82 29.93 15,937,900 +0.06(+0.20%)
Jun 23, 2003 29.96 30.26 29.75 29.87 16,911,800 -0.14(-0.47%)
Jun 20, 2003 30.20 30.31 29.81 30.01 37,775,200 +0.15(+0.50%)
Jun 19, 2003 30.26 30.37 29.61 29.86 34,908,700 -0.87(-2.83%)
Jun 18, 2003 31.11 31.32 30.70 30.73 19,267,600 -0.47(-1.51%)
Jun 17, 2003 31.42 31.66 31.17 31.20 19,250,700 -0.14(-0.45%)
Jun 16, 2003 30.85 31.35 30.76 31.34 18,743,300 +0.69(+2.25%)
Jun 13, 2003 31.00 31.08 30.17 30.65 16,620,200 -0.42(-1.35%)
Jun 12, 2003 31.09 31.20 30.66 31.07 16,943,400 +0.09(+0.29%)
Jun 11, 2003 30.59 31.12 30.45 30.98 16,908,500 +0.39(+1.27%)
Jun 10, 2003 30.30 30.59 30.19 30.59 15,457,900 +0.45(+1.49%)
Jun 09, 2003 30.05 30.34 30.04 30.14 16,455,700 -0.16(-0.53%)
Jun 06, 2003 30.21 30.52 29.86 30.30 28,558,400 +0.52(+1.75%)
Jun 05, 2003 29.33 29.85 29.00 29.78 19,637,500 +0.42(+1.43%)
Jun 04, 2003 29.08 29.47 28.97 29.36 17,274,500 +0.31(+1.07%)
Jun 03, 2003 29.00 29.13 28.75 29.05 14,795,900 +0.05(+0.17%)
Jun 02, 2003 29.42 29.42 28.82 29.00 20,997,600 +0.30(+1.05%)
May 30, 2003 28.40 28.78 28.26 28.70 23,629,200 +0.45(+1.59%)
May 29, 2003 28.27 28.95 27.83 28.25 19,311,400 -0.02(-0.07%)
May 28, 2003 28.55 28.57 28.13 28.27 18,433,100 -0.04(-0.14%)
May 27, 2003 27.50 28.52 27.42 28.31 22,496,500 +0.67(+2.42%)
May 23, 2003 27.73 27.91 27.60 27.64 12,470,500 -0.09(-0.32%)
May 22, 2003 27.70 27.89 27.59 27.73 17,554,500 +0.13(+0.47%)
May 21, 2003 27.43 27.75 27.40 27.60 16,583,900 -0.13(-0.47%)
May 20, 2003 27.74 27.99 27.35 27.73 17,056,200 +0.18(+0.65%)
May 19, 2003 27.65 27.77 27.46 27.55 18,787,300 -0.30(-1.08%)
May 16, 2003 28.40 28.52 27.85 27.85 26,335,300 -0.63(-2.21%)
May 15, 2003 28.70 28.93 28.35 28.48 16,075,100 -0.13(-0.45%)
May 14, 2003 28.88 28.88 28.40 28.61 15,937,800 +0.06(+0.21%)
May 13, 2003 28.75 29.02 28.32 28.55 18,987,900 -0.42(-1.45%)
May 12, 2003 28.88 29.07 28.75 28.97 16,037,400 -0.03(-0.10%)
May 09, 2003 28.60 29.09 28.08 29.00 14,971,800 +0.53(+1.86%)
May 08, 2003 28.70 28.96 28.38 28.47 15,109,400 -0.38(-1.32%)
May 07, 2003 29.22 29.22 28.73 28.85 18,733,600 -0.27(-0.93%)
May 06, 2003 28.79 29.34 28.79 29.12 18,448,000 +0.29(+1.01%)
May 05, 2003 29.04 29.20 28.72 28.83 17,300,300 -0.25(-0.86%)
May 02, 2003 28.80 29.26 28.77 29.08 20,404,400 -0.02(-0.07%)
May 01, 2003 29.45 29.45 28.37 29.10 20,380,600 -0.35(-1.19%)
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%)
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.