FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.790 USD  +0.780 (+9.74%)
Official Closing Price  /  Updated: 8:00 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2002 37.70 37.94 37.24 37.45 18,709,400 +0.05(+0.13%)
Mar 28, 2002 37.70 37.94 37.24 37.40 18,709,400 -0.05(-0.13%)
Mar 27, 2002 37.27 38.07 37.05 37.45 19,626,800 +0.14(+0.38%)
Mar 26, 2002 37.10 37.82 37.00 37.31 20,010,500 +0.27(+0.73%)
Mar 25, 2002 38.12 38.23 37.00 37.04 24,599,300 -0.83(-2.19%)
Mar 22, 2002 37.52 37.99 37.03 37.87 30,601,700 +0.42(+1.12%)
Mar 21, 2002 38.30 38.60 36.83 37.45 50,303,300 -1.35(-3.48%)
Mar 20, 2002 39.74 40.14 38.50 38.80 27,496,500 -1.10(-2.76%)
Mar 19, 2002 40.00 40.10 39.59 39.90 17,870,400 +0.00(+0.00%)
Mar 18, 2002 40.25 40.55 39.73 39.90 19,998,400 -0.29(-0.72%)
Mar 15, 2002 40.55 40.90 39.91 40.19 33,098,200 -0.22(-0.54%)
Mar 14, 2002 40.25 40.55 40.00 40.41 14,763,700 +0.41(+1.02%)
Mar 13, 2002 40.75 40.76 39.92 40.00 23,574,800 -1.10(-2.68%)
Mar 12, 2002 40.50 41.53 40.33 41.10 19,767,600 -0.05(-0.12%)
Mar 11, 2002 41.00 41.37 40.86 41.15 23,441,900 +0.55(+1.35%)
Mar 08, 2002 41.50 41.84 40.24 40.60 28,101,500 -0.35(-0.85%)
Mar 07, 2002 41.75 41.80 40.40 40.95 24,434,200 -0.60(-1.44%)
Mar 06, 2002 40.50 41.67 40.40 41.55 24,636,300 +1.05(+2.59%)
Mar 05, 2002 39.95 40.80 39.80 40.50 23,793,500 +0.30(+0.75%)
Mar 04, 2002 39.80 40.25 39.47 40.20 32,281,600 +0.75(+1.90%)
Mar 01, 2002 39.10 39.45 38.70 39.45 20,117,900 +0.95(+2.47%)
Feb 28, 2002 39.25 39.65 38.46 38.50 23,397,500 -0.25(-0.65%)
Feb 27, 2002 39.25 39.48 38.50 38.75 23,093,100 +0.00(+0.00%)
Feb 26, 2002 39.20 39.25 38.50 38.75 18,784,000 -0.45(-1.15%)
Feb 25, 2002 38.05 39.28 38.00 39.20 24,430,700 +1.11(+2.91%)
Feb 22, 2002 37.52 38.38 37.08 38.09 19,559,000 +0.57(+1.52%)
Feb 21, 2002 37.98 38.46 37.38 37.52 27,637,000 -0.05(-0.13%)
Feb 20, 2002 36.53 37.75 36.15 37.57 22,008,100 +1.17(+3.21%)
Feb 19, 2002 36.90 37.00 36.32 36.40 16,948,300 -0.71(-1.91%)
Feb 18, 2002 38.00 38.00 37.02 37.11 22,136,400 +0.00(+0.00%)
Feb 15, 2002 38.00 38.00 37.02 37.11 22,109,400 -0.89(-2.34%)
Feb 14, 2002 38.10 38.85 37.54 38.00 20,375,100 -0.10(-0.26%)
Feb 13, 2002 37.70 38.37 37.50 38.10 18,759,300 +0.60(+1.60%)
Feb 12, 2002 37.50 37.60 36.95 37.50 16,329,500 -0.30(-0.79%)
Feb 11, 2002 37.25 37.90 37.05 37.80 15,768,700 +0.55(+1.48%)
Feb 08, 2002 37.40 37.75 36.23 37.25 22,713,900 +0.05(+0.13%)
Feb 07, 2002 37.01 37.84 36.55 37.20 23,954,100 +0.24(+0.65%)
Feb 06, 2002 36.35 37.09 35.94 36.96 33,209,100 +0.75(+2.07%)
Feb 05, 2002 35.10 36.57 35.09 36.21 44,376,000 +1.21(+3.46%)
Feb 04, 2002 35.90 35.90 34.72 35.00 39,740,800 -1.85(-5.02%)
Feb 01, 2002 36.90 37.00 36.39 36.85 20,544,800 -0.30(-0.81%)
Jan 31, 2002 37.00 37.23 35.50 37.15 31,013,000 +0.27(+0.73%)
Jan 30, 2002 36.40 37.30 34.49 36.88 62,345,700 +0.42(+1.15%)
Jan 29, 2002 38.00 38.22 36.22 36.46 36,329,300 -1.69(-4.43%)
Jan 28, 2002 38.60 38.62 37.76 38.15 13,962,700 -0.11(-0.29%)
Jan 25, 2002 38.00 38.38 37.61 38.26 15,756,600 +0.71(+1.89%)
Jan 24, 2002 38.10 38.59 37.34 37.55 19,384,700 -0.10(-0.27%)
Jan 23, 2002 38.30 38.31 37.49 37.65 22,501,800 -0.65(-1.70%)
Jan 22, 2002 39.45 39.45 38.23 38.30 17,171,600 -0.38(-0.98%)
Jan 21, 2002 38.44 38.90 38.25 38.68 18,037,200 +0.00(+0.00%)
Jan 18, 2002 38.44 38.90 38.25 38.68 18,037,200 -0.07(-0.18%)
Jan 17, 2002 38.90 38.91 38.30 38.75 22,560,400 +1.03(+2.73%)
Jan 16, 2002 38.40 38.49 37.71 37.72 22,894,900 -0.99(-2.56%)
Jan 15, 2002 37.80 38.99 37.57 38.71 26,047,300 +0.81(+2.14%)
Jan 14, 2002 38.20 38.45 37.78 37.90 20,832,500 -0.33(-0.86%)
Jan 11, 2002 39.10 39.15 38.16 38.23 16,802,200 -0.38(-0.98%)
Jan 10, 2002 38.55 38.90 38.40 38.61 14,738,000 +0.06(+0.16%)
Jan 09, 2002 38.70 39.60 38.19 38.55 20,192,300 -0.40(-1.03%)
Jan 08, 2002 39.65 40.01 38.60 38.95 24,128,100 -0.41(-1.04%)
Jan 07, 2002 40.65 40.85 39.10 39.36 27,526,900 -1.59(-3.88%)
Jan 04, 2002 40.80 41.34 40.28 40.95 19,853,100 +0.34(+0.84%)
Jan 03, 2002 40.45 40.92 40.15 40.61 17,497,500 -0.34(-0.83%)
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.