FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
14.68 USD  +0.16 (+1.10%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 24, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2003 22.50 23.25 22.45 23.14 26,239,200 +0.59(+2.62%)
Jan 30, 2003 23.04 23.15 22.52 22.55 21,649,400 -0.48(-2.08%)
Jan 29, 2003 22.80 23.23 22.51 23.03 25,473,300 -0.12(-0.52%)
Jan 28, 2003 23.60 23.60 23.03 23.15 22,571,000 +0.10(+0.43%)
Jan 27, 2003 23.05 23.76 22.73 23.05 28,459,900 -0.01(-0.04%)
Jan 24, 2003 23.80 23.95 23.01 23.06 23,816,200 -0.89(-3.72%)
Jan 23, 2003 23.65 24.23 23.62 23.95 21,979,700 +0.40(+1.70%)
Jan 22, 2003 24.05 24.07 23.51 23.55 24,849,200 -0.51(-2.12%)
Jan 21, 2003 24.89 25.03 23.99 24.06 21,500,100 -0.82(-3.30%)
Jan 17, 2003 24.80 25.56 24.30 24.88 25,292,900 -0.15(-0.60%)
Jan 16, 2003 25.50 25.90 24.75 25.03 24,472,900 -0.16(-0.64%)
Jan 15, 2003 25.93 25.94 25.18 25.19 20,564,000 -0.52(-2.02%)
Jan 14, 2003 25.70 25.84 25.42 25.71 18,353,200 +0.07(+0.27%)
Jan 13, 2003 25.75 25.98 25.51 25.64 19,551,600 -0.01(-0.04%)
Jan 10, 2003 25.55 25.98 25.50 25.65 18,590,600 -0.25(-0.97%)
Jan 09, 2003 25.75 25.95 25.63 25.90 19,371,400 +0.40(+1.57%)
Jan 08, 2003 25.85 25.95 25.36 25.50 21,583,800 -0.40(-1.54%)
Jan 07, 2003 25.99 26.26 25.75 25.90 21,805,700 -0.15(-0.58%)
Jan 06, 2003 25.40 26.20 25.35 26.05 18,845,000 +0.65(+2.56%)
Jan 03, 2003 25.35 25.48 25.01 25.40 15,025,700 -0.08(-0.31%)
Jan 02, 2003 24.65 25.60 24.55 25.48 21,813,600 +1.13(+4.64%)
Dec 31, 2002 24.35 24.59 24.10 24.35 21,182,900 -0.15(-0.61%)
Dec 30, 2002 24.53 24.75 24.20 24.50 22,054,600 -0.20(-0.81%)
Dec 27, 2002 25.20 25.30 24.54 24.70 18,600,200 -0.60(-2.37%)
Dec 26, 2002 25.57 25.98 25.20 25.30 15,078,000 -0.03(-0.12%)
Dec 24, 2002 25.40 25.63 25.30 25.33 7,503,200 -0.40(-1.55%)
Dec 23, 2002 25.65 26.00 25.47 25.73 20,381,800 -0.22(-0.85%)
Dec 20, 2002 25.85 26.00 25.55 25.95 31,926,100 +0.55(+2.17%)
Dec 19, 2002 25.45 25.85 25.10 25.40 20,959,900 -0.26(-1.01%)
Dec 18, 2002 25.90 26.64 25.47 25.66 18,582,700 -0.34(-1.31%)
Dec 17, 2002 26.43 26.43 25.80 26.00 19,211,000 -0.43(-1.63%)
Dec 16, 2002 25.65 26.43 25.63 26.43 21,068,200 +0.93(+3.65%)
Dec 13, 2002 25.91 25.91 25.25 25.50 20,358,200 -0.40(-1.54%)
Dec 12, 2002 26.10 26.28 25.68 25.90 15,490,300 -0.24(-0.92%)
Dec 11, 2002 25.75 26.72 25.55 26.14 20,217,800 +0.21(+0.81%)
Dec 10, 2002 25.72 26.00 25.51 25.93 17,103,900 +0.43(+1.69%)
Dec 09, 2002 25.65 26.18 25.46 25.50 17,806,500 -0.55(-2.11%)
Dec 06, 2002 25.25 26.10 25.21 26.05 17,615,800 +0.25(+0.97%)
Dec 05, 2002 26.75 26.91 25.75 25.80 18,212,700 -0.72(-2.71%)
Dec 04, 2002 26.50 27.20 26.43 26.52 24,661,100 -0.23(-0.86%)
Dec 03, 2002 27.19 27.19 26.54 26.75 19,630,900 -0.45(-1.65%)
Dec 02, 2002 27.98 27.98 26.92 27.20 22,115,900 +0.08(+0.29%)
Nov 29, 2002 27.30 27.39 27.01 27.12 12,273,400 -0.03(-0.11%)
Nov 27, 2002 26.65 27.40 26.60 27.15 23,235,600 +0.80(+3.04%)
Nov 26, 2002 26.50 26.79 26.27 26.35 25,034,600 -0.45(-1.68%)
Nov 25, 2002 26.20 26.94 26.16 26.80 25,462,600 +0.35(+1.32%)
Nov 22, 2002 26.60 26.75 26.34 26.45 27,472,500 -0.40(-1.49%)
Nov 21, 2002 24.80 26.89 24.80 26.85 64,205,500 +2.05(+8.27%)
Nov 20, 2002 23.80 24.80 23.76 24.80 33,298,300 +0.90(+3.77%)
Nov 19, 2002 23.30 24.00 23.20 23.90 30,603,400 +0.30(+1.27%)
Nov 18, 2002 24.02 24.62 23.60 23.60 28,107,700 -0.26(-1.09%)
Nov 15, 2002 23.50 24.02 23.49 23.86 35,889,800 -0.64(-2.61%)
Nov 14, 2002 24.60 24.89 24.36 24.50 26,352,100 +0.41(+1.70%)
Nov 13, 2002 23.90 24.30 23.46 24.09 27,840,500 +0.24(+1.01%)
Nov 12, 2002 24.30 24.55 23.75 23.85 32,306,500 -0.36(-1.49%)
Nov 11, 2002 24.75 24.95 24.04 24.21 25,250,200 -0.89(-3.55%)
Nov 08, 2002 25.85 26.00 24.63 25.10 30,809,100 -1.01(-3.87%)
Nov 07, 2002 26.61 26.61 25.75 26.11 22,929,100 -0.49(-1.84%)
Nov 06, 2002 26.90 26.98 25.95 26.60 27,103,100 +0.10(+0.38%)
Nov 05, 2002 26.40 26.60 26.05 26.50 18,510,700 +0.00(+0.00%)
Nov 04, 2002 26.50 26.99 26.21 26.50 25,118,100 +0.50(+1.92%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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