FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
23.36 USD  UNCHANGED
Official Closing Price  /  Updated: 8:04 PM EDT, Oct 16, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2002 25.20 25.65 25.04 25.25 26,814,200 +0.10(+0.40%)
Oct 30, 2002 25.65 25.80 24.90 25.15 33,492,200 -0.70(-2.71%)
Oct 29, 2002 26.20 26.26 25.20 25.85 22,631,100 -0.40(-1.52%)
Oct 28, 2002 26.85 26.90 26.04 26.25 23,009,800 +0.01(+0.04%)
Oct 25, 2002 25.80 26.45 25.77 26.24 23,676,200 +0.24(+0.92%)
Oct 24, 2002 27.10 27.20 25.65 26.00 32,493,200 -0.90(-3.35%)
Oct 23, 2002 26.95 27.00 26.10 26.90 26,630,300 -0.17(-0.63%)
Oct 22, 2002 27.01 27.07 26.50 27.07 21,411,700 -0.08(-0.29%)
Oct 21, 2002 26.20 27.21 26.20 27.15 23,026,000 +0.50(+1.88%)
Oct 18, 2002 26.60 26.89 26.09 26.65 21,455,800 -0.24(-0.89%)
Oct 17, 2002 26.90 26.95 26.40 26.89 25,829,800 +1.29(+5.04%)
Oct 16, 2002 25.85 26.06 25.19 25.60 27,515,700 -0.60(-2.29%)
Oct 15, 2002 25.50 26.27 25.30 26.20 44,052,300 +1.85(+7.60%)
Oct 14, 2002 24.20 24.75 23.89 24.35 24,922,200 +0.14(+0.58%)
Oct 11, 2002 23.98 24.91 23.44 24.21 59,969,800 +1.61(+7.12%)
Oct 10, 2002 21.65 22.60 21.40 22.60 60,584,700 +0.60(+2.73%)
Oct 09, 2002 22.55 22.56 21.90 22.00 48,248,000 -1.35(-5.78%)
Oct 08, 2002 23.25 23.90 22.49 23.35 42,285,500 +0.40(+1.74%)
Oct 07, 2002 24.02 24.46 22.84 22.95 38,573,100 -1.06(-4.41%)
Oct 04, 2002 25.25 25.30 24.00 24.01 30,801,800 -0.61(-2.48%)
Oct 03, 2002 24.85 25.88 24.56 24.62 29,716,100 -0.18(-0.73%)
Oct 02, 2002 25.75 25.97 24.19 24.80 30,036,100 -1.40(-5.34%)
Oct 01, 2002 24.75 26.20 24.60 26.20 40,118,700 +1.55(+6.29%)
Sep 30, 2002 24.00 24.85 23.51 24.65 49,836,400 +0.18(+0.74%)
Sep 27, 2002 25.25 25.30 24.34 24.47 55,036,400 -1.92(-7.28%)
Sep 26, 2002 27.50 28.01 25.79 26.39 56,588,200 -0.61(-2.26%)
Sep 25, 2002 27.00 27.18 26.13 27.00 32,598,200 +1.10(+4.25%)
Sep 24, 2002 25.65 26.40 25.55 25.90 29,297,800 -0.50(-1.89%)
Sep 23, 2002 26.35 26.72 25.93 26.40 21,413,300 -0.35(-1.31%)
Sep 20, 2002 26.56 26.90 26.02 26.75 40,941,900 +0.20(+0.75%)
Sep 19, 2002 26.75 27.25 26.55 26.55 22,387,300 -0.80(-2.93%)
Sep 18, 2002 27.20 27.90 26.90 27.35 25,912,500 -0.35(-1.26%)
Sep 17, 2002 28.94 28.94 27.51 27.70 25,050,400 -0.20(-0.72%)
Sep 16, 2002 27.10 27.98 27.05 27.90 18,761,200 +0.85(+3.14%)
Sep 13, 2002 27.65 27.75 26.95 27.05 36,293,700 -0.95(-3.39%)
Sep 12, 2002 28.75 28.82 27.85 28.00 20,250,800 -1.00(-3.45%)
Sep 11, 2002 29.36 29.70 28.90 29.00 14,921,600 -0.08(-0.28%)
Sep 10, 2002 29.20 29.60 28.63 29.08 20,361,000 +0.30(+1.04%)
Sep 09, 2002 28.15 29.13 27.94 28.78 17,364,600 +0.48(+1.70%)
Sep 06, 2002 28.85 28.90 28.25 28.30 18,102,200 +0.30(+1.07%)
Sep 05, 2002 28.30 28.84 27.94 28.00 25,022,700 -0.70(-2.44%)
Sep 04, 2002 28.60 28.99 28.28 28.70 26,574,100 +0.24(+0.84%)
Sep 03, 2002 29.50 29.52 28.44 28.46 30,159,600 -1.69(-5.61%)
Aug 30, 2002 30.20 30.68 29.98 30.15 20,144,600 -0.20(-0.66%)
Aug 29, 2002 30.50 30.67 30.05 30.35 25,582,300 -0.95(-3.04%)
Aug 28, 2002 31.60 31.80 31.01 31.30 17,400,600 -0.65(-2.03%)
Aug 27, 2002 32.50 32.75 31.68 31.95 20,288,200 -0.12(-0.37%)
Aug 26, 2002 32.35 32.40 31.29 32.07 18,404,900 -0.18(-0.56%)
Aug 23, 2002 32.25 32.41 31.99 32.25 16,547,100 -0.45(-1.38%)
Aug 22, 2002 32.40 32.98 32.13 32.70 20,575,300 +0.40(+1.24%)
Aug 21, 2002 32.65 32.89 31.86 32.30 21,387,900 +0.05(+0.16%)
Aug 20, 2002 32.65 32.74 31.90 32.25 20,365,700 -0.64(-1.95%)
Aug 19, 2002 31.55 32.89 31.50 32.89 24,067,300 +1.34(+4.25%)
Aug 16, 2002 32.00 32.30 31.20 31.55 21,838,800 -0.74(-2.29%)
Aug 15, 2002 31.90 32.41 31.18 32.29 28,889,000 +0.39(+1.22%)
Aug 14, 2002 30.75 32.15 29.80 31.90 37,303,100 +0.95(+3.07%)
Aug 13, 2002 31.80 32.23 30.80 30.95 26,276,700 -1.30(-4.03%)
Aug 12, 2002 31.76 32.40 31.45 32.25 20,814,600 -0.15(-0.46%)
Aug 09, 2002 31.50 32.55 31.24 32.40 27,147,500 +0.45(+1.41%)
Aug 08, 2002 30.80 32.20 30.61 31.95 33,182,300 +1.20(+3.90%)
Aug 07, 2002 30.47 30.86 29.55 30.75 28,468,600 +1.10(+3.71%)
Aug 06, 2002 29.25 30.60 29.20 29.65 36,171,200 +1.35(+4.77%)
Aug 05, 2002 29.35 29.69 28.27 28.30 27,420,400 -1.20(-4.07%)
Aug 02, 2002 30.85 31.24 29.09 29.50 38,480,700 -1.90(-6.05%)
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