General Electric (NY: GE )

171.78 -2.86 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 21.65 21.91 21.01 21.04 44,832,904 -0.62(-2.84%)
Jun 27, 2002 21.51 21.72 20.81 21.65 45,900,512 +0.29(+1.36%)
Jun 26, 2002 19.91 21.66 19.86 21.36 62,143,040 +0.43(+2.08%)
Jun 25, 2002 21.69 21.86 20.78 20.93 41,109,880 -0.51(-2.36%)
Jun 24, 2002 20.67 21.72 20.35 21.43 51,351,100 +0.47(+2.25%)
Jun 21, 2002 21.11 21.51 20.82 20.96 54,149,304 -0.54(-2.53%)
Jun 20, 2002 21.91 22.12 21.43 21.51 28,671,024 -0.47(-2.14%)
Jun 19, 2002 22.23 22.71 21.94 21.98 28,890,870 -0.58(-2.57%)
Jun 18, 2002 22.01 22.74 21.90 22.56 30,101,820 +0.46(+2.10%)
Jun 17, 2002 21.72 22.20 21.64 22.09 29,402,786 +0.59(+2.73%)
Jun 14, 2002 21.36 21.58 20.91 21.51 47,156,896 -0.11(-0.50%)
Jun 13, 2002 21.72 22.05 21.54 21.62 28,767,138 -0.36(-1.65%)
Jun 12, 2002 21.29 22.02 21.25 21.98 38,849,412 +0.69(+3.23%)
Jun 11, 2002 21.80 22.05 21.25 21.29 30,800,578 -0.40(-1.84%)
Jun 10, 2002 21.83 22.01 21.54 21.69 28,780,948 -0.18(-0.83%)
Jun 07, 2002 20.57 21.91 20.57 21.87 43,608,836 +0.65(+3.07%)
Jun 06, 2002 21.94 21.94 21.08 21.22 29,523,480 -0.62(-2.82%)
Jun 05, 2002 21.91 22.06 21.59 21.83 32,967,280 +0.07(+0.33%)
Jun 04, 2002 21.72 22.02 21.57 21.76 46,006,432 -0.04(-0.20%)
Jun 03, 2002 22.55 22.56 21.69 21.80 39,937,456 -0.75(-3.31%)
May 31, 2002 22.59 22.94 22.45 22.55 27,510,340 -0.04(-0.19%)
May 30, 2002 22.38 22.74 22.27 22.59 28,762,718 -0.14(-0.64%)
May 29, 2002 23.06 23.38 22.67 22.74 23,140,896 -0.47(-2.03%)
May 28, 2002 23.72 23.78 23.07 23.21 19,714,634 -0.40(-1.69%)
May 27, 2002 23.86 23.90 23.52 23.61 19,587,174 +0.00(+0.00%)
May 24, 2002 23.86 23.90 23.52 23.61 19,586,760 -0.25(-1.06%)
May 23, 2002 23.25 23.86 23.04 23.86 24,937,780 +0.75(+3.23%)
May 22, 2002 23.17 23.31 22.81 23.11 26,119,316 -0.17(-0.72%)
May 21, 2002 23.82 24.04 23.17 23.28 27,431,350 -0.33(-1.38%)
May 20, 2002 23.90 23.90 23.52 23.61 28,044,766 -0.62(-2.54%)
May 17, 2002 23.46 24.22 23.35 24.22 45,121,108 +1.05(+4.53%)
May 16, 2002 22.70 23.17 22.55 23.17 32,448,044 +0.77(+3.46%)
May 15, 2002 22.77 22.96 22.38 22.40 40,918,340 -0.47(-2.06%)
May 14, 2002 22.85 22.93 22.38 22.87 40,975,512 +0.53(+2.37%)
May 13, 2002 22.12 22.48 22.01 22.34 31,117,504 +0.14(+0.65%)
May 10, 2002 22.99 22.99 22.17 22.20 36,259,864 -0.61(-2.67%)
May 09, 2002 23.53 23.55 22.69 22.80 45,459,440 -0.98(-4.14%)
May 08, 2002 22.70 23.91 22.67 23.79 46,781,276 +1.59(+7.18%)
May 07, 2002 22.45 22.71 22.09 22.20 28,484,734 -0.23(-1.03%)
May 06, 2002 22.85 23.21 22.37 22.43 32,203,064 -0.53(-2.30%)
May 03, 2002 22.67 22.96 22.26 22.96 27,352,774 +0.07(+0.32%)
May 02, 2002 22.92 23.06 22.49 22.88 27,048,414 -0.07(-0.32%)
May 01, 2002 22.99 23.07 22.27 22.96 35,622,144 +0.11(+0.48%)
Apr 30, 2002 22.30 23.10 21.83 22.85 55,651,772 +0.51(+2.27%)
Apr 29, 2002 22.99 23.09 22.22 22.34 31,242,066 -0.47(-2.06%)
Apr 26, 2002 23.75 23.75 22.80 22.81 32,014,980 -0.40(-1.72%)
Apr 25, 2002 23.35 24.03 23.04 23.21 38,213,764 -0.33(-1.38%)
Apr 24, 2002 23.79 24.01 23.45 23.53 30,026,836 -0.22(-0.91%)
Apr 23, 2002 24.26 24.61 23.64 23.75 26,907,972 -0.04(-0.18%)
Apr 22, 2002 24.30 24.30 23.75 23.80 27,351,118 -0.61(-2.49%)
Apr 19, 2002 24.73 24.73 24.27 24.40 27,178,638 -0.07(-0.30%)
Apr 18, 2002 24.37 24.64 23.90 24.48 37,617,884 +0.11(+0.45%)
Apr 17, 2002 24.26 24.61 24.05 24.37 40,943,476 +0.40(+1.66%)
Apr 16, 2002 23.53 24.16 23.31 23.97 61,638,028 +0.91(+3.92%)
Apr 15, 2002 23.97 24.08 22.91 23.06 94,665,800 -1.23(-5.07%)
Apr 12, 2002 24.95 24.95 23.90 24.30 68,666,344 -0.14(-0.59%)
Apr 11, 2002 26.58 26.63 24.26 24.44 110,301,400 -2.50(-9.27%)
Apr 10, 2002 26.45 27.05 26.36 26.94 31,319,674 +0.54(+2.06%)
Apr 09, 2002 26.65 26.76 26.26 26.39 23,698,520 -0.30(-1.11%)
Apr 08, 2002 26.43 26.71 26.34 26.69 23,701,696 -0.17(-0.65%)
Apr 05, 2002 27.23 27.37 26.63 26.87 20,471,392 -0.14(-0.54%)
Apr 04, 2002 26.61 27.05 26.53 27.01 28,350,230 +0.40(+1.50%)
Apr 03, 2002 26.87 26.95 26.07 26.61 26,400,200 -0.25(-0.94%)
Apr 02, 2002 26.94 26.94 26.58 26.87 24,043,204 -0.14(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.