General Electric (NY: GE )

61.91 -0.82 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2003 235.36 235.36 230.56 232.00 2,624,700 +2.40(+1.05%)
May 30, 2003 227.20 230.24 226.08 229.60 2,953,650 +3.60(+1.59%)
May 29, 2003 226.16 231.60 222.64 226.00 2,413,925 -0.16(-0.07%)
May 28, 2003 228.40 228.56 225.04 226.16 2,304,137 -0.32(-0.14%)
May 27, 2003 220.00 228.16 219.36 226.48 2,812,062 +5.36(+2.42%)
May 23, 2003 221.84 223.28 220.80 221.12 1,558,812 -0.72(-0.32%)
May 22, 2003 221.60 223.12 220.72 221.84 2,194,312 +1.04(+0.47%)
May 21, 2003 219.44 222.00 219.20 220.80 2,072,987 -1.04(-0.47%)
May 20, 2003 221.92 223.92 218.80 221.84 2,132,025 +1.44(+0.65%)
May 19, 2003 221.20 222.16 219.68 220.40 2,348,412 -2.40(-1.08%)
May 16, 2003 227.20 228.16 222.80 222.80 3,291,912 -5.04(-2.21%)
May 15, 2003 229.60 231.44 226.80 227.84 2,009,387 -1.04(-0.45%)
May 14, 2003 231.04 231.04 227.20 228.88 1,992,225 +0.48(+0.21%)
May 13, 2003 230.00 232.16 226.56 228.40 2,373,487 -3.36(-1.45%)
May 12, 2003 231.04 232.56 230.00 231.76 2,004,675 -0.24(-0.10%)
May 09, 2003 228.80 232.72 224.64 232.00 1,871,475 +4.24(+1.86%)
May 08, 2003 229.60 231.68 227.04 227.76 1,888,675 -3.04(-1.32%)
May 07, 2003 233.76 233.76 229.84 230.80 2,341,700 -2.16(-0.93%)
May 06, 2003 230.32 234.72 230.32 232.96 2,306,000 +2.32(+1.01%)
May 05, 2003 232.32 233.60 229.76 230.64 2,162,537 -2.00(-0.86%)
May 02, 2003 230.40 234.08 230.16 232.64 2,550,550 -0.16(-0.07%)
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.