General Electric (NY: GE )

79.69 -0.12 (-0.15%)
Streaming Delayed Price Updated: 10:57 AM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 241.60 245.44 239.84 241.20 2,518,075 -1.60(-0.66%)
Aug 29, 2002 244.00 245.36 240.40 242.80 3,197,787 -7.60(-3.04%)
Aug 28, 2002 252.80 254.40 248.08 250.40 2,175,075 -5.20(-2.03%)
Aug 27, 2002 260.00 262.00 253.44 255.60 2,536,025 -0.96(-0.37%)
Aug 26, 2002 258.80 259.20 250.32 256.56 2,300,612 -1.44(-0.56%)
Aug 23, 2002 258.00 259.28 255.92 258.00 2,068,387 -3.60(-1.38%)
Aug 22, 2002 259.20 263.84 257.04 261.60 2,571,912 +3.20(+1.24%)
Aug 21, 2002 261.20 263.12 254.88 258.40 2,673,487 +0.40(+0.16%)
Aug 20, 2002 261.20 261.92 255.20 258.00 2,545,712 -5.12(-1.95%)
Aug 19, 2002 252.40 263.12 252.00 263.12 3,008,412 +10.72(+4.25%)
Aug 16, 2002 256.00 258.40 249.60 252.40 2,729,850 -5.92(-2.29%)
Aug 15, 2002 255.20 259.28 249.44 258.32 3,611,125 +3.12(+1.22%)
Aug 14, 2002 246.00 257.20 238.40 255.20 4,662,887 +7.60(+3.07%)
Aug 13, 2002 254.40 257.84 246.40 247.60 3,284,587 -10.40(-4.03%)
Aug 12, 2002 254.08 259.20 251.60 258.00 2,601,825 -1.20(-0.46%)
Aug 09, 2002 252.00 260.40 249.92 259.20 3,393,437 +3.60(+1.41%)
Aug 08, 2002 246.40 257.60 244.88 255.60 4,147,787 +9.60(+3.90%)
Aug 07, 2002 243.76 246.88 236.40 246.00 3,558,575 +8.80(+3.71%)
Aug 06, 2002 234.00 244.80 233.60 237.20 4,521,400 +10.80(+4.77%)
Aug 05, 2002 234.80 237.52 226.16 226.40 3,427,550 -9.60(-4.07%)
Aug 02, 2002 246.80 249.92 232.72 236.00 4,810,087 -15.20(-6.05%)
Aug 01, 2002 256.80 258.32 250.00 251.20 4,119,737 -6.40(-2.48%)
Jul 31, 2002 252.80 257.60 241.92 257.60 5,647,987 +4.80(+1.90%)
Jul 30, 2002 240.00 254.08 237.12 252.80 5,437,775 +9.20(+3.78%)
Jul 29, 2002 231.12 243.60 230.72 243.60 5,646,475 +21.20(+9.53%)
Jul 26, 2002 216.40 223.04 211.92 222.40 4,473,625 +9.20(+4.32%)
Jul 25, 2002 212.80 217.60 206.80 213.20 4,982,450 +0.96(+0.45%)
Jul 24, 2002 193.52 214.00 184.16 212.24 7,799,312 +13.84(+6.98%)
Jul 23, 2002 207.84 209.20 195.76 198.40 6,075,012 -6.88(-3.35%)
Jul 22, 2002 212.00 215.12 202.72 205.28 5,557,662 -6.88(-3.24%)
Jul 19, 2002 216.80 221.60 210.00 212.16 4,513,650 -9.44(-4.26%)
Jul 18, 2002 224.40 229.12 220.08 221.60 3,496,537 -4.40(-1.95%)
Jul 17, 2002 227.20 227.92 219.60 226.00 4,785,837 +5.60(+2.54%)
Jul 16, 2002 218.56 225.20 218.56 220.40 4,479,362 -5.60(-2.48%)
Jul 15, 2002 227.84 228.16 202.00 226.00 4,688,362 -2.80(-1.22%)
Jul 12, 2002 224.80 239.44 217.20 228.80 6,015,050 +10.00(+4.57%)
Jul 11, 2002 214.40 222.80 211.20 218.80 6,437,400 +2.40(+1.11%)
Jul 10, 2002 227.20 230.00 216.40 216.40 4,186,750 -10.00(-4.42%)
Jul 09, 2002 235.20 237.84 225.92 226.40 3,085,475 -9.04(-3.84%)
Jul 08, 2002 237.60 239.36 232.64 235.44 2,547,025 -2.08(-0.88%)
Jul 05, 2002 230.00 238.00 228.00 237.52 2,407,250 +14.32(+6.42%)
Jul 04, 2002 218.00 223.60 215.20 223.20 3,809,350 +0.00(+0.00%)
Jul 03, 2002 218.00 223.60 215.20 223.20 3,809,337 -1.60(-0.71%)
Jul 02, 2002 225.20 228.08 219.28 224.80 3,943,487 -2.80(-1.23%)
Jul 01, 2002 232.48 236.32 226.00 227.60 3,370,800 -4.80(-2.07%)
Jun 28, 2002 239.20 242.00 232.16 232.40 4,058,175 -6.80(-2.84%)
Jun 27, 2002 237.60 240.00 229.92 239.20 4,154,812 +3.20(+1.36%)
Jun 26, 2002 220.00 239.28 219.36 236.00 5,625,050 +4.80(+2.08%)
Jun 25, 2002 239.60 241.52 229.60 231.20 3,721,175 -5.60(-2.36%)
Jun 24, 2002 228.40 240.00 224.80 236.80 4,648,187 +5.20(+2.25%)
Jun 21, 2002 233.20 237.60 230.00 231.60 4,901,475 -6.00(-2.53%)
Jun 20, 2002 242.00 244.32 236.80 237.60 2,595,237 -5.20(-2.14%)
Jun 19, 2002 245.60 250.88 242.40 242.80 2,615,137 -6.40(-2.57%)
Jun 18, 2002 243.20 251.20 241.92 249.20 2,724,750 +5.12(+2.10%)
Jun 17, 2002 240.00 245.20 239.04 244.08 2,661,475 +6.48(+2.73%)
Jun 14, 2002 236.00 238.40 231.04 237.60 4,268,537 -1.20(-0.50%)
Jun 13, 2002 240.00 243.60 237.92 238.80 2,603,937 -4.00(-1.65%)
Jun 12, 2002 235.20 243.28 234.80 242.80 3,516,562 +7.60(+3.23%)
Jun 11, 2002 240.80 243.60 234.80 235.20 2,788,000 -4.40(-1.84%)
Jun 10, 2002 241.20 243.20 238.00 239.60 2,605,187 -2.00(-0.83%)
Jun 07, 2002 227.20 242.00 227.20 241.60 3,947,375 +7.20(+3.07%)
Jun 06, 2002 242.40 242.40 232.88 234.40 2,672,400 -6.80(-2.82%)
Jun 05, 2002 242.00 243.68 238.48 241.20 2,984,125 +0.80(+0.33%)
Jun 04, 2002 240.00 243.28 238.32 240.40 4,164,400 -0.48(-0.20%)
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.