General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 135.93 140.78 133.06 139.24 9,131,731 +3.09(+2.27%)
Apr 29, 2002 140.12 140.69 135.40 136.15 5,126,416 -2.87(-2.06%)
Apr 26, 2002 144.75 144.75 138.93 139.01 5,253,241 -2.43(-1.72%)
Apr 25, 2002 142.32 146.47 140.43 141.44 6,270,380 -1.99(-1.38%)
Apr 24, 2002 144.97 146.34 142.90 143.43 4,927,012 -1.32(-0.91%)
Apr 23, 2002 147.84 149.96 144.09 144.75 4,415,247 -0.26(-0.18%)
Apr 22, 2002 148.06 148.06 144.75 145.02 4,487,962 -3.71(-2.49%)
Apr 19, 2002 150.71 150.71 147.93 148.72 4,459,660 -0.44(-0.30%)
Apr 18, 2002 148.55 150.14 145.63 149.16 6,172,604 +0.66(+0.45%)
Apr 17, 2002 147.84 149.96 146.56 148.50 6,718,290 +2.43(+1.66%)
Apr 16, 2002 143.43 147.22 142.06 146.08 10,113,997 +5.52(+3.93%)
Apr 15, 2002 146.08 146.74 139.63 140.56 15,533,424 -7.50(-5.07%)
Apr 12, 2002 152.03 152.03 145.63 148.06 11,267,252 -0.88(-0.59%)
Apr 11, 2002 161.96 162.27 147.84 148.94 18,099,022 -15.23(-9.27%)
Apr 10, 2002 161.21 164.88 160.64 164.17 5,139,150 +3.31(+2.06%)
Apr 09, 2002 162.40 163.07 160.02 160.86 3,888,618 -1.81(-1.11%)
Apr 08, 2002 161.08 162.80 160.55 162.67 3,889,139 -1.06(-0.65%)
Apr 05, 2002 165.94 166.82 162.27 163.73 3,359,088 -0.88(-0.54%)
Apr 04, 2002 162.18 164.83 161.70 164.61 4,651,903 +2.43(+1.50%)
Apr 03, 2002 163.73 164.26 158.87 162.18 4,331,928 -1.54(-0.94%)
Apr 02, 2002 164.17 164.17 161.96 163.73 3,945,176 -0.88(-0.54%)
Apr 01, 2002 163.51 165.27 161.52 164.61 4,879,880 -0.66(-0.40%)
Mar 29, 2002 166.38 167.44 164.35 165.27 4,239,455 +0.22(+0.13%)
Mar 28, 2002 166.38 167.44 164.35 165.05 4,239,455 -0.22(-0.13%)
Mar 27, 2002 164.48 168.01 163.51 165.27 4,447,333 +0.62(+0.38%)
Mar 26, 2002 163.73 166.91 163.29 164.66 4,534,278 +1.19(+0.73%)
Mar 25, 2002 168.23 168.72 163.29 163.46 5,574,077 -3.66(-2.19%)
Mar 22, 2002 165.58 167.66 163.42 167.13 6,934,190 +1.85(+1.12%)
Mar 21, 2002 169.02 170.35 162.54 165.27 11,398,473 -5.96(-3.48%)
Mar 20, 2002 175.38 177.14 169.91 171.23 6,230,567 -4.85(-2.76%)
Mar 19, 2002 176.53 176.97 174.72 176.09 4,049,342 +0.00(+0.00%)
Mar 18, 2002 177.63 178.95 175.34 176.09 4,531,536 -1.28(-0.72%)
Mar 15, 2002 178.95 180.50 176.13 177.37 7,499,884 -0.97(-0.54%)
Mar 14, 2002 177.63 178.95 176.53 178.34 3,345,379 +1.81(+1.03%)
Mar 13, 2002 179.84 179.88 176.17 176.53 5,341,930 -4.85(-2.68%)
Mar 12, 2002 178.73 183.28 177.98 181.38 4,479,238 -0.22(-0.12%)
Mar 11, 2002 180.94 182.57 180.32 181.60 5,311,816 +2.43(+1.36%)
Mar 08, 2002 183.15 184.65 177.59 179.17 6,367,657 -1.54(-0.85%)
Mar 07, 2002 184.25 184.47 178.29 180.72 5,536,666 -2.65(-1.44%)
Mar 06, 2002 178.73 183.90 178.29 183.37 5,582,461 +4.63(+2.59%)
Mar 05, 2002 176.31 180.06 175.64 178.73 5,391,486 +1.32(+0.75%)
Mar 04, 2002 175.64 177.63 174.19 177.41 7,314,847 +3.31(+1.90%)
Mar 01, 2002 172.56 174.10 170.79 174.10 4,558,614 +4.19(+2.47%)
Feb 28, 2002 173.22 174.98 169.73 169.91 5,301,755 -1.10(-0.64%)
Feb 27, 2002 173.22 174.23 169.91 171.01 5,232,779 +0.00(+0.00%)
Feb 26, 2002 173.00 173.22 169.91 171.01 4,256,359 -1.99(-1.15%)
Feb 25, 2002 167.92 173.35 167.70 173.00 5,535,873 +4.90(+2.91%)
Feb 22, 2002 165.58 169.38 163.64 168.10 4,431,970 +2.52(+1.52%)
Feb 21, 2002 167.61 169.73 164.96 165.58 6,262,404 -0.22(-0.13%)
Feb 20, 2002 161.21 166.60 159.54 165.80 4,986,924 +5.16(+3.21%)
Feb 19, 2002 162.85 163.29 160.29 160.64 3,840,399 -3.13(-1.91%)
Feb 18, 2002 167.70 167.70 163.38 163.77 5,015,996 +0.00(+0.00%)
Feb 15, 2002 167.70 167.70 163.38 163.77 5,009,878 -3.93(-2.34%)
Feb 14, 2002 168.14 171.45 165.67 167.70 4,616,894 -0.44(-0.26%)
Feb 13, 2002 166.38 169.33 165.49 168.14 4,250,762 +2.65(+1.60%)
Feb 12, 2002 165.49 165.94 163.07 165.49 3,700,182 -1.32(-0.79%)
Feb 11, 2002 164.39 167.26 163.51 166.82 3,573,107 +2.43(+1.48%)
Feb 08, 2002 165.05 166.60 159.89 164.39 5,146,854 +0.22(+0.13%)
Feb 07, 2002 163.33 166.99 161.30 164.17 5,427,878 +1.06(+0.65%)
Feb 06, 2002 160.42 163.68 158.61 163.11 7,525,014 +3.31(+2.07%)
Feb 05, 2002 154.90 161.39 154.86 159.80 10,055,377 +5.34(+3.46%)
Feb 04, 2002 158.43 158.43 153.22 154.46 9,005,064 -8.16(-5.02%)
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.