FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
7.970 USD  -0.220 (-2.69%)
Official Closing Price  /  Updated: 7:59 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 25.28 26.00 24.96 26.00 22,739,200 +0.75(+2.97%)
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%)
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.