General Electric (NY: GE )

64.55 -0.81 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 201.60 205.20 200.32 202.00 3,351,775 +0.80(+0.40%)
Oct 30, 2002 205.20 206.40 199.20 201.20 4,186,525 -5.60(-2.71%)
Oct 29, 2002 209.60 210.08 201.60 206.80 2,828,887 -3.20(-1.52%)
Oct 28, 2002 214.80 215.20 208.32 210.00 2,876,225 +0.08(+0.04%)
Oct 25, 2002 206.40 211.60 206.16 209.92 2,959,525 +1.92(+0.92%)
Oct 24, 2002 216.80 217.60 205.20 208.00 4,061,650 -7.20(-3.35%)
Oct 23, 2002 215.60 216.00 208.80 215.20 3,328,787 -1.36(-0.63%)
Oct 22, 2002 216.08 216.56 212.00 216.56 2,676,462 -0.64(-0.29%)
Oct 21, 2002 209.60 217.68 209.60 217.20 2,878,250 +4.00(+1.88%)
Oct 18, 2002 212.80 215.12 208.72 213.20 2,681,975 -1.92(-0.89%)
Oct 17, 2002 215.20 215.60 211.20 215.12 3,228,725 +10.32(+5.04%)
Oct 16, 2002 206.80 208.48 201.52 204.80 3,439,462 -4.80(-2.29%)
Oct 15, 2002 204.00 210.16 202.40 209.60 5,506,537 +14.80(+7.60%)
Oct 14, 2002 193.60 198.00 191.12 194.80 3,115,275 +1.12(+0.58%)
Oct 11, 2002 191.84 199.28 187.52 193.68 7,496,225 +12.88(+7.12%)
Oct 10, 2002 173.20 180.80 171.20 180.80 7,573,087 +4.80(+2.73%)
Oct 09, 2002 180.40 180.48 175.20 176.00 6,031,000 -10.80(-5.78%)
Oct 08, 2002 186.00 191.20 179.92 186.80 5,285,687 +3.20(+1.74%)
Oct 07, 2002 192.16 195.68 182.72 183.60 4,821,637 -8.48(-4.41%)
Oct 04, 2002 202.00 202.40 192.00 192.08 3,850,225 -4.88(-2.48%)
Oct 03, 2002 198.80 207.04 196.48 196.96 3,714,512 -1.44(-0.73%)
Oct 02, 2002 206.00 207.76 193.52 198.40 3,754,512 -11.20(-5.34%)
Oct 01, 2002 198.00 209.60 196.80 209.60 5,014,837 +12.40(+6.29%)
Sep 30, 2002 192.00 198.80 188.08 197.20 6,229,550 +1.44(+0.74%)
Sep 27, 2002 202.00 202.40 194.72 195.76 6,879,550 -15.36(-7.28%)
Sep 26, 2002 220.00 224.08 206.32 211.12 7,073,525 -4.88(-2.26%)
Sep 25, 2002 216.00 217.44 209.04 216.00 4,074,775 +8.80(+4.25%)
Sep 24, 2002 205.20 211.20 204.40 207.20 3,662,225 -4.00(-1.89%)
Sep 23, 2002 210.80 213.76 207.44 211.20 2,676,662 -2.80(-1.31%)
Sep 20, 2002 212.48 215.20 208.16 214.00 5,117,737 +1.60(+0.75%)
Sep 19, 2002 214.00 218.00 212.40 212.40 2,798,412 -6.40(-2.93%)
Sep 18, 2002 217.60 223.20 215.20 218.80 3,239,062 -2.80(-1.26%)
Sep 17, 2002 231.52 231.52 220.08 221.60 3,131,300 -1.60(-0.72%)
Sep 16, 2002 216.80 223.84 216.40 223.20 2,345,150 +6.80(+3.14%)
Sep 13, 2002 221.20 222.00 215.60 216.40 4,536,712 -7.60(-3.39%)
Sep 12, 2002 230.00 230.56 222.80 224.00 2,531,350 -8.00(-3.45%)
Sep 11, 2002 234.88 237.60 231.20 232.00 1,865,200 -0.64(-0.28%)
Sep 10, 2002 233.60 236.80 229.04 232.64 2,545,125 +2.40(+1.04%)
Sep 09, 2002 225.20 233.04 223.52 230.24 2,170,575 +3.84(+1.70%)
Sep 06, 2002 230.80 231.20 226.00 226.40 2,262,775 +2.40(+1.07%)
Sep 05, 2002 226.40 230.72 223.52 224.00 3,127,837 -5.60(-2.44%)
Sep 04, 2002 228.80 231.92 226.24 229.60 3,321,762 +1.92(+0.84%)
Sep 03, 2002 236.00 236.16 227.52 227.68 3,769,950 -13.52(-5.61%)
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%)
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.