FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
11.35 USD  -0.17 (-1.48%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 11, 2019  /  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.