FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.380 USD  -0.290 (-3.34%)
Official Closing Price  /  Updated: 7:58 PM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2003 28.95 29.25 28.95 29.01 16,863,700 +0.13(+0.45%)
Oct 30, 2003 29.15 29.25 28.79 28.88 20,940,700 +0.05(+0.17%)
Oct 29, 2003 28.52 29.15 28.42 28.83 20,577,400 +0.31(+1.09%)
Oct 28, 2003 28.48 28.54 28.23 28.52 19,283,200 +0.30(+1.06%)
Oct 27, 2003 28.50 28.55 28.13 28.22 16,609,000 -0.08(-0.28%)
Oct 24, 2003 28.39 28.40 28.00 28.30 17,771,700 -0.09(-0.32%)
Oct 23, 2003 28.35 28.73 28.24 28.39 18,290,000 +0.04(+0.14%)
Oct 22, 2003 28.78 28.78 28.30 28.35 20,064,000 -0.53(-1.84%)
Oct 21, 2003 29.00 29.00 28.78 28.88 16,186,500 +0.10(+0.35%)
Oct 20, 2003 28.75 28.78 28.51 28.78 16,070,600 +0.23(+0.81%)
Oct 17, 2003 29.02 29.06 28.42 28.55 21,286,800 -0.47(-1.62%)
Oct 16, 2003 28.83 29.14 28.78 29.02 16,644,900 +0.17(+0.59%)
Oct 15, 2003 29.41 29.45 28.74 28.85 23,436,800 -0.44(-1.50%)
Oct 14, 2003 28.90 29.29 28.66 29.29 21,406,800 +0.36(+1.24%)
Oct 13, 2003 29.52 29.55 28.65 28.93 29,537,600 -0.39(-1.33%)
Oct 10, 2003 29.65 29.65 29.20 29.32 39,152,600 -0.81(-2.69%)
Oct 09, 2003 30.53 30.55 30.00 30.13 26,752,700 -0.07(-0.23%)
Oct 08, 2003 30.55 30.65 30.15 30.20 21,670,200 -0.45(-1.47%)
Oct 07, 2003 30.58 30.81 30.51 30.65 19,041,600 -0.14(-0.45%)
Oct 06, 2003 31.00 31.05 30.73 30.79 13,471,800 -0.03(-0.10%)
Oct 03, 2003 31.15 31.30 30.75 30.82 20,911,100 +0.07(+0.23%)
Oct 02, 2003 30.54 30.90 30.43 30.75 17,667,900 +0.12(+0.39%)
Oct 01, 2003 29.81 30.67 29.80 30.63 23,842,500 +0.82(+2.75%)
Sep 30, 2003 30.25 30.29 29.62 29.81 28,837,600 -0.56(-1.84%)
Sep 29, 2003 30.00 30.66 29.98 30.37 20,938,700 +0.50(+1.67%)
Sep 26, 2003 30.12 30.31 29.31 29.87 22,431,000 -0.51(-1.68%)
Sep 25, 2003 30.83 31.60 30.34 30.38 19,008,100 -0.43(-1.40%)
Sep 24, 2003 31.60 31.69 30.81 30.81 19,129,600 -0.75(-2.38%)
Sep 23, 2003 31.30 31.60 31.18 31.56 13,109,000 +0.16(+0.51%)
Sep 22, 2003 31.60 31.90 31.20 31.40 18,566,300 -0.53(-1.66%)
Sep 19, 2003 32.42 32.42 31.52 31.93 23,219,700 -0.18(-0.56%)
Sep 18, 2003 31.77 32.18 31.71 32.11 22,265,400 +0.39(+1.23%)
Sep 17, 2003 31.78 31.94 31.48 31.72 19,185,500 -0.21(-0.66%)
Sep 16, 2003 31.23 32.03 31.23 31.93 20,066,600 +0.53(+1.69%)
Sep 15, 2003 31.50 31.75 31.25 31.40 14,279,600 -0.13(-0.41%)
Sep 12, 2003 31.43 31.60 31.13 31.53 16,634,100 +0.05(+0.16%)
Sep 11, 2003 31.05 31.65 31.05 31.48 20,060,800 +0.45(+1.45%)
Sep 10, 2003 31.05 31.24 30.90 31.03 18,147,000 -0.13(-0.42%)
Sep 09, 2003 31.06 31.27 30.90 31.16 16,168,700 -0.22(-0.70%)
Sep 08, 2003 31.03 31.52 30.60 31.38 15,212,200 +0.34(+1.10%)
Sep 05, 2003 30.94 31.21 30.82 31.04 18,543,900 -0.28(-0.89%)
Sep 04, 2003 31.11 31.35 31.01 31.32 18,892,100 +0.20(+0.64%)
Sep 03, 2003 30.55 31.26 30.51 31.12 34,207,100 +0.68(+2.23%)
Sep 02, 2003 29.75 30.49 29.58 30.44 24,469,700 +0.87(+2.94%)
Aug 29, 2003 29.58 29.70 29.30 29.57 13,129,600 -0.11(-0.37%)
Aug 28, 2003 29.80 29.90 29.40 29.68 13,707,300 -0.07(-0.24%)
Aug 27, 2003 29.63 29.81 29.60 29.75 12,185,300 -0.13(-0.44%)
Aug 26, 2003 29.65 29.95 29.40 29.88 14,060,300 +0.03(+0.10%)
Aug 25, 2003 29.78 29.85 29.55 29.85 11,508,900 -0.03(-0.10%)
Aug 22, 2003 30.30 30.39 29.75 29.88 19,923,200 -0.28(-0.93%)
Aug 21, 2003 29.70 30.28 29.62 30.16 24,496,600 +0.71(+2.41%)
Aug 20, 2003 29.84 29.84 29.25 29.45 16,401,800 -0.40(-1.34%)
Aug 19, 2003 29.90 30.00 29.33 29.85 21,179,600 +0.05(+0.17%)
Aug 18, 2003 29.00 29.85 28.97 29.80 25,953,200 +1.02(+3.54%)
Aug 15, 2003 28.70 28.98 28.61 28.78 14,257,500 +0.23(+0.81%)
Aug 14, 2003 28.20 28.74 28.03 28.55 19,531,900 +0.53(+1.89%)
Aug 13, 2003 28.44 28.48 27.85 28.02 15,337,700 -0.31(-1.09%)
Aug 12, 2003 28.32 28.40 27.98 28.33 14,087,300 +0.05(+0.18%)
Aug 11, 2003 28.05 28.46 28.00 28.28 11,657,800 +0.20(+0.71%)
Aug 08, 2003 27.94 28.24 27.94 28.08 10,593,300 +0.00(+0.00%)
Aug 07, 2003 27.68 28.12 27.18 28.08 13,142,000 +0.40(+1.45%)
Aug 06, 2003 27.80 28.10 27.53 27.68 17,207,500 -0.12(-0.43%)
Aug 05, 2003 28.26 28.48 27.76 27.80 16,239,500 -0.68(-2.39%)
Aug 04, 2003 28.46 28.60 27.80 28.48 15,046,700 +0.02(+0.07%)
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.