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, 2003 129.22 130.63 128.64 129.97 5,018,171 +0.22(+0.17%)
Apr 29, 2003 130.98 131.16 128.64 129.75 4,726,272 -0.53(-0.41%)
Apr 28, 2003 126.88 131.42 126.88 130.28 4,546,038 +1.81(+1.41%)
Apr 25, 2003 128.29 128.86 127.06 128.47 4,364,694 +0.04(+0.03%)
Apr 24, 2003 127.98 129.26 126.92 128.42 4,030,580 -1.28(-0.99%)
Apr 23, 2003 127.94 130.19 127.23 129.70 4,661,737 +1.77(+1.38%)
Apr 22, 2003 124.01 127.94 123.79 127.94 4,681,043 +3.66(+2.95%)
Apr 21, 2003 125.64 125.91 121.23 124.28 2,900,664 -1.46(-1.16%)
Apr 17, 2003 122.86 125.78 122.60 125.73 3,648,019 +2.91(+2.37%)
Apr 16, 2003 124.89 125.91 122.64 122.82 3,751,664 -2.07(-1.66%)
Apr 15, 2003 123.13 124.98 122.42 124.89 4,621,970 +2.38(+1.95%)
Apr 14, 2003 120.88 122.64 120.35 122.51 3,641,811 +0.48(+0.40%)
Apr 11, 2003 122.16 123.26 120.70 122.02 4,069,554 +1.19(+0.99%)
Apr 10, 2003 120.44 120.88 118.71 120.83 3,779,331 +0.35(+0.29%)
Apr 09, 2003 123.04 123.79 119.82 120.48 5,785,852 -3.35(-2.71%)
Apr 08, 2003 123.35 124.67 122.69 123.83 4,068,625 +1.32(+1.08%)
Apr 07, 2003 125.07 126.61 122.38 122.51 6,204,713 +0.57(+0.47%)
Apr 04, 2003 121.67 122.64 120.61 121.94 3,917,554 +0.35(+0.29%)
Apr 03, 2003 120.39 123.13 117.39 121.58 6,407,629 +2.21(+1.85%)
Apr 02, 2003 118.94 120.35 117.92 119.38 6,225,877 +4.06(+3.52%)
Apr 01, 2003 112.76 116.15 112.54 115.32 4,847,228 +2.78(+2.47%)
Mar 31, 2003 112.31 116.95 111.74 112.54 5,545,095 -2.34(-2.04%)
Mar 28, 2003 115.84 116.64 114.83 114.88 3,683,663 -1.81(-1.55%)
Mar 27, 2003 114.96 117.08 114.48 116.68 4,744,377 -0.71(-0.60%)
Mar 26, 2003 119.07 119.51 117.04 117.39 4,895,085 -1.68(-1.41%)
Mar 25, 2003 117.96 119.95 116.51 119.07 5,013,662 +1.10(+0.94%)
Mar 24, 2003 118.49 123.35 116.99 117.96 6,304,369 -5.61(-4.54%)
Mar 21, 2003 120.22 123.57 119.60 123.57 9,042,384 +5.08(+4.28%)
Mar 20, 2003 118.54 118.94 116.64 118.49 5,639,993 -0.57(-0.48%)
Mar 19, 2003 116.46 119.24 115.27 119.07 5,645,137 +2.56(+2.20%)
Mar 18, 2003 116.07 116.73 114.52 116.51 5,695,690 +0.57(+0.49%)
Mar 17, 2003 110.33 116.51 109.23 115.93 7,830,554 +2.74(+2.42%)
Mar 14, 2003 111.43 113.29 110.11 113.20 6,780,831 +1.94(+1.75%)
Mar 13, 2003 106.80 111.34 106.80 111.26 8,733,082 +6.22(+5.92%)
Mar 12, 2003 102.47 105.03 102.21 105.03 5,198,110 +1.99(+1.93%)
Mar 11, 2003 104.46 105.78 103.00 103.05 4,873,150 -1.10(-1.06%)
Mar 10, 2003 105.47 106.27 104.15 104.15 4,564,098 -3.09(-2.88%)
Mar 07, 2003 103.71 107.68 103.27 107.24 6,485,396 +1.55(+1.46%)
Mar 06, 2003 104.15 106.18 103.71 105.69 4,670,960 +0.66(+0.63%)
Mar 05, 2003 102.61 105.47 102.56 105.03 4,796,629 +1.77(+1.71%)
Mar 04, 2003 104.72 105.03 102.74 103.27 3,779,626 -2.21(-2.09%)
Mar 03, 2003 106.80 108.12 105.03 105.47 4,763,773 -0.66(-0.62%)
Feb 28, 2003 105.47 106.75 104.77 106.14 5,066,209 +0.66(+0.63%)
Feb 27, 2003 103.58 106.14 102.96 105.47 5,622,069 +2.34(+2.27%)
Feb 26, 2003 105.25 105.78 103.00 103.14 4,272,039 -2.69(-2.54%)
Feb 25, 2003 102.17 106.14 101.06 105.83 5,632,538 +2.47(+2.39%)
Feb 24, 2003 105.69 106.80 103.36 103.36 5,344,309 -1.68(-1.60%)
Feb 21, 2003 103.49 105.96 102.08 105.03 5,671,444 +1.99(+1.93%)
Feb 20, 2003 102.83 103.67 102.12 103.05 5,382,196 +0.00(+0.00%)
Feb 19, 2003 101.15 103.05 100.22 103.05 4,313,914 +1.94(+1.92%)
Feb 18, 2003 99.47 101.77 99.47 101.11 4,768,101 +1.90(+1.91%)
Feb 14, 2003 97.44 99.21 96.30 99.21 5,975,648 +1.37(+1.40%)
Feb 13, 2003 98.33 98.41 94.00 97.84 5,134,709 -0.35(-0.36%)
Feb 12, 2003 99.30 100.09 98.15 98.19 4,128,355 -1.10(-1.11%)
Feb 11, 2003 99.96 100.71 98.85 99.30 4,962,044 -0.57(-0.57%)
Feb 10, 2003 99.78 100.18 98.10 99.87 5,338,690 -0.31(-0.31%)
Feb 07, 2003 101.50 101.94 99.12 100.18 5,171,372 -0.84(-0.83%)
Feb 06, 2003 101.06 101.81 99.74 101.02 4,439,901 -0.49(-0.48%)
Feb 05, 2003 102.39 104.24 100.84 101.50 4,531,649 -0.22(-0.22%)
Feb 04, 2003 102.17 102.52 100.93 101.72 5,545,526 -2.65(-2.54%)
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.