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 (%)
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%)
Aug 01, 2002 32.10 32.29 31.25 31.40 32,957,900 -0.80(-2.48%)
Jul 31, 2002 31.60 32.20 30.24 32.20 45,183,900 +0.60(+1.90%)
Jul 30, 2002 30.00 31.76 29.64 31.60 43,502,200 +1.15(+3.78%)
Jul 29, 2002 28.89 30.45 28.84 30.45 45,171,800 +2.65(+9.53%)
Jul 26, 2002 27.05 27.88 26.49 27.80 35,789,000 +1.15(+4.32%)
Jul 25, 2002 26.60 27.20 25.85 26.65 39,859,600 +0.12(+0.45%)
Jul 24, 2002 24.19 26.75 23.02 26.53 62,394,500 +1.73(+6.98%)
Jul 23, 2002 25.98 26.15 24.47 24.80 48,600,100 -0.86(-3.35%)
Jul 22, 2002 26.50 26.89 25.34 25.66 44,461,300 -0.86(-3.24%)
Jul 19, 2002 27.10 27.70 26.25 26.52 36,109,200 -1.18(-4.26%)
Jul 18, 2002 28.05 28.64 27.51 27.70 27,972,300 -0.55(-1.95%)
Jul 17, 2002 28.40 28.49 27.45 28.25 38,286,700 +0.70(+2.54%)
Jul 16, 2002 27.32 28.15 27.32 27.55 35,834,900 -0.70(-2.48%)
Jul 15, 2002 28.48 28.52 25.25 28.25 37,506,900 -0.35(-1.22%)
Jul 12, 2002 28.10 29.93 27.15 28.60 48,120,400 +1.25(+4.57%)
Jul 11, 2002 26.80 27.85 26.40 27.35 51,499,200 +0.30(+1.11%)
Jul 10, 2002 28.40 28.75 27.05 27.05 33,494,000 -1.25(-4.42%)
Jul 09, 2002 29.40 29.73 28.24 28.30 24,683,800 -1.13(-3.84%)
Jul 08, 2002 29.70 29.92 29.08 29.43 20,376,200 -0.26(-0.88%)
Jul 05, 2002 28.75 29.75 28.50 29.69 19,258,000 +1.79(+6.42%)
Jul 04, 2002 27.25 27.95 26.90 27.90 30,474,800 +0.00(+0.00%)
Jul 03, 2002 27.25 27.95 26.90 27.90 30,474,700 -0.20(-0.71%)
Jul 02, 2002 28.15 28.51 27.41 28.10 31,547,900 -0.35(-1.23%)
Jul 01, 2002 29.06 29.54 28.25 28.45 26,966,400 -0.60(-2.07%)
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%)
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.