FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.890 USD  +0.170 (+1.95%)
Official Closing Price  /  Updated: 7:46 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2002 29.90 30.25 29.02 29.05 32,465,400 -0.85(-2.84%)
Jun 27, 2002 29.70 30.00 28.74 29.90 33,238,500 +0.40(+1.36%)
Jun 26, 2002 27.50 29.91 27.42 29.50 45,000,400 +0.60(+2.08%)
Jun 25, 2002 29.95 30.19 28.70 28.90 29,769,400 -0.70(-2.36%)
Jun 24, 2002 28.55 30.00 28.10 29.60 37,185,500 +0.65(+2.25%)
Jun 21, 2002 29.15 29.70 28.75 28.95 39,211,800 -0.75(-2.53%)
Jun 20, 2002 30.25 30.54 29.60 29.70 20,761,900 -0.65(-2.14%)
Jun 19, 2002 30.70 31.36 30.30 30.35 20,921,100 -0.80(-2.57%)
Jun 18, 2002 30.40 31.40 30.24 31.15 21,798,000 +0.64(+2.10%)
Jun 17, 2002 30.00 30.65 29.88 30.51 21,291,800 +0.81(+2.73%)
Jun 14, 2002 29.50 29.80 28.88 29.70 34,148,300 -0.15(-0.50%)
Jun 13, 2002 30.00 30.45 29.74 29.85 20,831,500 -0.50(-1.65%)
Jun 12, 2002 29.40 30.41 29.35 30.35 28,132,500 +0.95(+3.23%)
Jun 11, 2002 30.10 30.45 29.35 29.40 22,304,000 -0.55(-1.84%)
Jun 10, 2002 30.15 30.40 29.75 29.95 20,841,500 -0.25(-0.83%)
Jun 07, 2002 28.40 30.25 28.40 30.20 31,579,000 +0.90(+3.07%)
Jun 06, 2002 30.30 30.30 29.11 29.30 21,379,200 -0.85(-2.82%)
Jun 05, 2002 30.25 30.46 29.81 30.15 23,873,000 +0.10(+0.33%)
Jun 04, 2002 30.00 30.41 29.79 30.05 33,315,200 -0.06(-0.20%)
Jun 03, 2002 31.14 31.15 29.95 30.11 28,920,400 -1.03(-3.31%)
May 31, 2002 31.20 31.68 31.00 31.14 19,921,400 -0.06(-0.19%)
May 30, 2002 30.90 31.40 30.75 31.20 20,828,300 -0.20(-0.64%)
May 29, 2002 31.85 32.29 31.31 31.40 16,757,300 -0.65(-2.03%)
May 28, 2002 32.75 32.84 31.86 32.05 14,276,200 -0.55(-1.69%)
May 27, 2002 32.95 33.00 32.48 32.60 14,183,900 +0.00(+0.00%)
May 24, 2002 32.95 33.00 32.48 32.60 14,183,600 -0.35(-1.06%)
May 23, 2002 32.10 32.95 31.82 32.95 18,058,500 +1.03(+3.23%)
May 22, 2002 32.00 32.19 31.50 31.92 18,914,100 -0.23(-0.72%)
May 21, 2002 32.90 33.20 32.00 32.15 19,864,200 -0.45(-1.38%)
May 20, 2002 33.00 33.01 32.48 32.60 20,308,400 -0.85(-2.54%)
May 17, 2002 32.40 33.45 32.25 33.45 32,674,100 +1.45(+4.53%)
May 16, 2002 31.35 32.00 31.14 32.00 23,497,000 +1.07(+3.46%)
May 15, 2002 31.45 31.70 30.91 30.93 29,630,700 -0.65(-2.06%)
May 14, 2002 31.55 31.66 30.90 31.58 29,672,100 +0.73(+2.37%)
May 13, 2002 30.55 31.05 30.40 30.85 22,533,500 +0.20(+0.65%)
May 10, 2002 31.75 31.75 30.61 30.65 26,257,300 -0.84(-2.67%)
May 09, 2002 32.50 32.52 31.34 31.49 32,919,100 -1.36(-4.14%)
May 08, 2002 31.35 33.02 31.30 32.85 33,876,300 +2.20(+7.18%)
May 07, 2002 31.00 31.36 30.51 30.65 20,627,000 -0.32(-1.03%)
May 06, 2002 31.55 32.05 30.89 30.97 23,319,600 -0.73(-2.30%)
May 03, 2002 31.30 31.70 30.74 31.70 19,807,300 +0.10(+0.32%)
May 02, 2002 31.65 31.85 31.06 31.60 19,586,900 -0.10(-0.32%)
May 01, 2002 31.75 31.86 30.75 31.70 25,795,500 +0.15(+0.48%)
Apr 30, 2002 30.80 31.90 30.15 31.55 40,299,800 +0.70(+2.27%)
Apr 29, 2002 31.75 31.88 30.68 30.85 22,623,700 -0.65(-2.06%)
Apr 26, 2002 32.80 32.80 31.48 31.50 23,183,400 -0.55(-1.72%)
Apr 25, 2002 32.25 33.19 31.82 32.05 27,672,200 -0.45(-1.38%)
Apr 24, 2002 32.85 33.16 32.38 32.50 21,743,700 -0.30(-0.91%)
Apr 23, 2002 33.50 33.98 32.65 32.80 19,485,200 -0.06(-0.18%)
Apr 22, 2002 33.55 33.55 32.80 32.86 19,806,100 -0.84(-2.49%)
Apr 19, 2002 34.15 34.15 33.52 33.70 19,681,200 -0.10(-0.30%)
Apr 18, 2002 33.66 34.02 33.00 33.80 27,240,700 +0.15(+0.45%)
Apr 17, 2002 33.50 33.98 33.21 33.65 29,648,900 +0.55(+1.66%)
Apr 16, 2002 32.50 33.36 32.19 33.10 44,634,700 +1.25(+3.92%)
Apr 15, 2002 33.10 33.25 31.64 31.85 68,551,504 -1.70(-5.07%)
Apr 12, 2002 34.45 34.45 33.00 33.55 49,724,200 -0.20(-0.59%)
Apr 11, 2002 36.70 36.77 33.50 33.75 79,873,904 -3.45(-9.27%)
Apr 10, 2002 36.53 37.36 36.40 37.20 22,679,900 +0.75(+2.06%)
Apr 09, 2002 36.80 36.95 36.26 36.45 17,161,100 -0.41(-1.11%)
Apr 08, 2002 36.50 36.89 36.38 36.86 17,163,400 -0.24(-0.65%)
Apr 05, 2002 37.60 37.80 36.77 37.10 14,824,200 -0.20(-0.54%)
Apr 04, 2002 36.75 37.35 36.64 37.30 20,529,600 +0.55(+1.50%)
Apr 03, 2002 37.10 37.22 36.00 36.75 19,117,500 -0.35(-0.94%)
Apr 02, 2002 37.20 37.20 36.70 37.10 17,410,700 -0.20(-0.54%)
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.