FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.19 USD  UNCHANGED
Official Closing Price  /  Updated: 8:11 AM EDT, Mar 20, 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.
   
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