FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.15 USD  +0.10 (+1.00%)
Streaming Delayed Price  /  Updated: 6:40 AM EDT, Jun 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2003 28.40 28.78 28.26 28.70 23,629,200 +0.45(+1.59%)
May 29, 2003 28.27 28.95 27.83 28.25 19,311,400 -0.02(-0.07%)
May 28, 2003 28.55 28.57 28.13 28.27 18,433,100 -0.04(-0.14%)
May 27, 2003 27.50 28.52 27.42 28.31 22,496,500 +0.67(+2.42%)
May 23, 2003 27.73 27.91 27.60 27.64 12,470,500 -0.09(-0.32%)
May 22, 2003 27.70 27.89 27.59 27.73 17,554,500 +0.13(+0.47%)
May 21, 2003 27.43 27.75 27.40 27.60 16,583,900 -0.13(-0.47%)
May 20, 2003 27.74 27.99 27.35 27.73 17,056,200 +0.18(+0.65%)
May 19, 2003 27.65 27.77 27.46 27.55 18,787,300 -0.30(-1.08%)
May 16, 2003 28.40 28.52 27.85 27.85 26,335,300 -0.63(-2.21%)
May 15, 2003 28.70 28.93 28.35 28.48 16,075,100 -0.13(-0.45%)
May 14, 2003 28.88 28.88 28.40 28.61 15,937,800 +0.06(+0.21%)
May 13, 2003 28.75 29.02 28.32 28.55 18,987,900 -0.42(-1.45%)
May 12, 2003 28.88 29.07 28.75 28.97 16,037,400 -0.03(-0.10%)
May 09, 2003 28.60 29.09 28.08 29.00 14,971,800 +0.53(+1.86%)
May 08, 2003 28.70 28.96 28.38 28.47 15,109,400 -0.38(-1.32%)
May 07, 2003 29.22 29.22 28.73 28.85 18,733,600 -0.27(-0.93%)
May 06, 2003 28.79 29.34 28.79 29.12 18,448,000 +0.29(+1.01%)
May 05, 2003 29.04 29.20 28.72 28.83 17,300,300 -0.25(-0.86%)
May 02, 2003 28.80 29.26 28.77 29.08 20,404,400 -0.02(-0.07%)
May 01, 2003 29.45 29.45 28.37 29.10 20,380,600 -0.35(-1.19%)
Apr 30, 2003 29.28 29.60 29.15 29.45 22,146,000 +0.05(+0.17%)
Apr 29, 2003 29.68 29.72 29.15 29.40 20,857,800 -0.12(-0.41%)
Apr 28, 2003 28.75 29.78 28.75 29.52 20,062,400 +0.41(+1.41%)
Apr 25, 2003 29.07 29.20 28.79 29.11 19,262,100 +0.01(+0.03%)
Apr 24, 2003 29.00 29.29 28.76 29.10 17,787,600 -0.29(-0.99%)
Apr 23, 2003 28.99 29.50 28.83 29.39 20,573,000 +0.40(+1.38%)
Apr 22, 2003 28.10 28.99 28.05 28.99 20,658,200 +0.83(+2.95%)
Apr 21, 2003 28.47 28.53 27.47 28.16 12,801,100 -0.33(-1.16%)
Apr 17, 2003 27.84 28.50 27.78 28.49 16,099,300 +0.66(+2.37%)
Apr 16, 2003 28.30 28.53 27.79 27.83 16,556,700 -0.47(-1.66%)
Apr 15, 2003 27.90 28.32 27.74 28.30 20,397,500 +0.54(+1.95%)
Apr 14, 2003 27.39 27.79 27.27 27.76 16,071,900 +0.11(+0.40%)
Apr 11, 2003 27.68 27.93 27.35 27.65 17,959,600 +0.27(+0.99%)
Apr 10, 2003 27.29 27.39 26.90 27.38 16,678,800 +0.08(+0.29%)
Apr 09, 2003 27.88 28.05 27.15 27.30 25,533,900 -0.76(-2.71%)
Apr 08, 2003 27.95 28.25 27.80 28.06 17,955,500 +0.30(+1.08%)
Apr 07, 2003 28.34 28.69 27.73 27.76 27,382,400 +0.13(+0.47%)
Apr 04, 2003 27.57 27.79 27.33 27.63 17,288,800 +0.08(+0.29%)
Apr 03, 2003 27.28 27.90 26.60 27.55 28,277,900 +0.50(+1.85%)
Apr 02, 2003 26.95 27.27 26.72 27.05 27,475,800 +0.92(+3.52%)
Apr 01, 2003 25.55 26.32 25.50 26.13 21,391,600 +0.63(+2.47%)
Mar 31, 2003 25.45 26.50 25.32 25.50 24,471,400 -0.53(-2.04%)
Mar 28, 2003 26.25 26.43 26.02 26.03 16,256,600 -0.41(-1.55%)
Mar 27, 2003 26.05 26.53 25.94 26.44 20,937,700 -0.16(-0.60%)
Mar 26, 2003 26.98 27.08 26.52 26.60 21,602,800 -0.38(-1.41%)
Mar 25, 2003 26.73 27.18 26.40 26.98 22,126,100 +0.25(+0.94%)
Mar 24, 2003 26.85 27.95 26.51 26.73 27,822,200 -1.27(-4.54%)
Mar 21, 2003 27.24 28.00 27.10 28.00 39,905,500 +1.15(+4.28%)
Mar 20, 2003 26.86 26.95 26.43 26.85 24,890,200 -0.13(-0.48%)
Mar 19, 2003 26.39 27.02 26.12 26.98 24,912,900 +0.58(+2.20%)
Mar 18, 2003 26.30 26.45 25.95 26.40 25,136,000 +0.13(+0.49%)
Mar 17, 2003 25.00 26.40 24.75 26.27 34,557,500 +0.62(+2.42%)
Mar 14, 2003 25.25 25.67 24.95 25.65 29,924,900 +0.44(+1.75%)
Mar 13, 2003 24.20 25.23 24.20 25.21 38,540,500 +1.41(+5.92%)
Mar 12, 2003 23.22 23.80 23.16 23.80 22,940,100 +0.45(+1.93%)
Mar 11, 2003 23.67 23.97 23.34 23.35 21,506,000 -0.25(-1.06%)
Mar 10, 2003 23.90 24.08 23.60 23.60 20,142,100 -0.70(-2.88%)
Mar 07, 2003 23.50 24.40 23.40 24.30 28,621,100 +0.35(+1.46%)
Mar 06, 2003 23.60 24.06 23.50 23.95 20,613,700 +0.15(+0.63%)
Mar 05, 2003 23.25 23.90 23.24 23.80 21,168,300 +0.40(+1.71%)
Mar 04, 2003 23.73 23.80 23.28 23.40 16,680,100 -0.50(-2.09%)
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.