General Electric (NY: GE )

63.54 -0.13 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 236.64 237.60 234.40 236.56 1,641,200 -0.88(-0.37%)
Aug 28, 2003 238.40 239.20 235.20 237.44 1,713,412 -0.56(-0.24%)
Aug 27, 2003 237.04 238.48 236.80 238.00 1,523,162 -1.04(-0.44%)
Aug 26, 2003 237.20 239.60 235.20 239.04 1,757,537 +0.24(+0.10%)
Aug 25, 2003 238.24 238.80 236.40 238.80 1,438,612 -0.24(-0.10%)
Aug 22, 2003 242.40 243.12 238.00 239.04 2,490,400 -2.24(-0.93%)
Aug 21, 2003 237.60 242.24 236.96 241.28 3,062,075 +5.68(+2.41%)
Aug 20, 2003 238.72 238.72 234.00 235.60 2,050,225 -3.20(-1.34%)
Aug 19, 2003 239.20 240.00 234.64 238.80 2,647,450 +0.40(+0.17%)
Aug 18, 2003 232.00 238.80 231.76 238.40 3,244,150 +8.16(+3.54%)
Aug 15, 2003 229.60 231.84 228.88 230.24 1,782,187 +1.84(+0.81%)
Aug 14, 2003 225.60 229.92 224.24 228.40 2,441,487 +4.24(+1.89%)
Aug 13, 2003 227.52 227.84 222.80 224.16 1,917,212 -2.48(-1.09%)
Aug 12, 2003 226.56 227.20 223.84 226.64 1,760,912 +0.40(+0.18%)
Aug 11, 2003 224.40 227.68 224.00 226.24 1,457,225 +1.60(+0.71%)
Aug 08, 2003 223.52 225.92 223.52 224.64 1,324,162 +0.00(+0.00%)
Aug 07, 2003 221.44 224.96 217.44 224.64 1,642,750 +3.20(+1.45%)
Aug 06, 2003 222.40 224.80 220.24 221.44 2,150,937 -0.96(-0.43%)
Aug 05, 2003 226.08 227.84 222.08 222.40 2,029,937 -5.44(-2.39%)
Aug 04, 2003 227.68 228.80 222.40 227.84 1,880,837 +0.16(+0.07%)
Aug 01, 2003 225.60 229.44 225.60 227.68 2,105,100 +0.16(+0.07%)
Jul 31, 2003 226.80 231.84 224.32 227.52 3,429,387 +3.76(+1.68%)
Jul 30, 2003 225.20 225.52 221.60 223.76 1,709,812 +0.56(+0.25%)
Jul 29, 2003 227.04 227.20 222.40 223.20 2,296,950 -3.76(-1.66%)
Jul 28, 2003 228.40 230.40 225.68 226.96 2,320,837 -0.48(-0.21%)
Jul 25, 2003 221.44 227.92 220.64 227.44 2,946,825 +7.92(+3.61%)
Jul 24, 2003 221.20 223.84 218.96 219.52 2,406,350 +0.16(+0.07%)
Jul 23, 2003 219.20 219.52 216.00 219.36 2,363,562 +0.08(+0.04%)
Jul 22, 2003 217.60 219.68 216.00 219.28 2,174,937 +2.00(+0.92%)
Jul 21, 2003 222.16 222.80 216.16 217.28 2,126,262 -4.96(-2.23%)
Jul 18, 2003 220.64 222.88 217.60 222.24 2,519,112 +5.44(+2.51%)
Jul 17, 2003 217.20 220.56 215.20 216.80 2,934,725 -2.24(-1.02%)
Jul 16, 2003 221.76 222.32 217.04 219.04 2,755,350 -2.32(-1.05%)
Jul 15, 2003 225.92 226.64 220.16 221.36 3,091,275 -2.96(-1.32%)
Jul 14, 2003 228.00 229.92 224.08 224.32 2,846,487 -0.64(-0.28%)
Jul 11, 2003 226.80 230.80 223.92 224.96 3,597,537 -0.56(-0.25%)
Jul 10, 2003 227.04 229.20 224.00 225.52 2,644,462 -1.52(-0.67%)
Jul 09, 2003 230.80 231.52 226.48 227.04 3,524,425 -3.44(-1.49%)
Jul 08, 2003 234.16 234.16 229.20 230.48 2,857,512 -3.68(-1.57%)
Jul 07, 2003 231.44 236.00 230.96 234.16 2,450,712 +5.76(+2.52%)
Jul 03, 2003 228.96 230.40 227.28 228.40 1,536,837 -0.48(-0.21%)
Jul 02, 2003 230.56 231.04 227.36 228.88 2,727,437 -0.16(-0.07%)
Jul 01, 2003 227.84 230.40 224.64 229.04 2,604,400 -0.40(-0.17%)
Jun 30, 2003 229.76 231.92 228.40 229.44 1,944,762 +0.48(+0.21%)
Jun 27, 2003 233.60 239.68 228.24 228.96 2,224,262 -4.24(-1.82%)
Jun 26, 2003 232.40 236.24 231.68 233.20 2,120,575 -0.88(-0.38%)
Jun 25, 2003 238.72 240.56 233.92 234.08 2,406,150 -5.36(-2.24%)
Jun 24, 2003 238.96 240.64 238.56 239.44 1,992,237 +0.48(+0.20%)
Jun 23, 2003 239.68 242.08 238.00 238.96 2,113,975 -1.12(-0.47%)
Jun 20, 2003 241.60 242.48 238.48 240.08 4,721,900 +1.20(+0.50%)
Jun 19, 2003 242.08 242.96 236.88 238.88 4,363,587 -6.96(-2.83%)
Jun 18, 2003 248.88 250.56 245.60 245.84 2,408,450 -3.76(-1.51%)
Jun 17, 2003 251.36 253.28 249.36 249.60 2,406,337 -1.12(-0.45%)
Jun 16, 2003 246.80 250.80 246.08 250.72 2,342,912 +5.52(+2.25%)
Jun 13, 2003 248.00 248.64 241.36 245.20 2,077,525 -3.36(-1.35%)
Jun 12, 2003 248.72 249.60 245.28 248.56 2,117,925 +0.72(+0.29%)
Jun 11, 2003 244.72 248.96 243.60 247.84 2,113,562 +3.12(+1.27%)
Jun 10, 2003 242.40 244.72 241.52 244.72 1,932,237 +3.60(+1.49%)
Jun 09, 2003 240.40 242.72 240.32 241.12 2,056,962 -1.28(-0.53%)
Jun 06, 2003 241.68 244.16 238.88 242.40 3,569,800 +4.16(+1.75%)
Jun 05, 2003 234.64 238.80 232.00 238.24 2,454,687 +3.36(+1.43%)
Jun 04, 2003 232.64 235.76 231.76 234.88 2,159,312 +2.48(+1.07%)
Jun 03, 2003 232.00 233.04 230.00 232.40 1,849,487 +0.40(+0.17%)
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.