General Electric (NY: GE )

169.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 99.30 102.61 99.08 102.12 5,945,670 +2.60(+2.62%)
Jan 30, 2003 101.68 102.17 99.38 99.52 4,905,644 -2.12(-2.08%)
Jan 29, 2003 100.62 102.52 99.34 101.64 5,772,121 -0.53(-0.52%)
Jan 28, 2003 104.15 104.15 101.64 102.17 5,114,474 +0.44(+0.43%)
Jan 27, 2003 101.72 104.86 100.31 101.72 6,448,869 -0.04(-0.04%)
Jan 24, 2003 105.03 105.69 101.55 101.77 5,396,630 -3.93(-3.72%)
Jan 23, 2003 104.37 106.93 104.24 105.69 4,980,488 +1.76(+1.70%)
Jan 22, 2003 106.14 106.22 103.75 103.93 5,630,703 -2.25(-2.12%)
Jan 21, 2003 109.84 110.46 105.87 106.18 4,871,814 -3.62(-3.30%)
Jan 17, 2003 109.45 112.80 107.24 109.80 5,731,243 -0.66(-0.60%)
Jan 16, 2003 112.54 114.30 109.23 110.46 5,545,435 -0.71(-0.64%)
Jan 15, 2003 114.43 114.48 111.12 111.17 4,659,698 -2.29(-2.02%)
Jan 14, 2003 113.42 114.04 112.18 113.46 4,158,742 +0.31(+0.27%)
Jan 13, 2003 113.64 114.65 112.58 113.15 4,430,293 -0.04(-0.04%)
Jan 10, 2003 112.76 114.65 112.54 113.20 4,212,536 -1.10(-0.96%)
Jan 09, 2003 113.64 114.52 113.11 114.30 4,389,461 +1.77(+1.57%)
Jan 08, 2003 114.08 114.52 111.92 112.54 4,890,780 -1.77(-1.54%)
Jan 07, 2003 114.70 115.89 113.64 114.30 4,941,061 -0.66(-0.58%)
Jan 06, 2003 112.09 115.62 111.87 114.96 4,270,181 +2.87(+2.56%)
Jan 03, 2003 111.87 112.45 110.37 112.09 3,404,747 -0.35(-0.31%)
Jan 02, 2003 108.78 112.98 108.34 112.45 4,942,851 +4.99(+4.64%)
Dec 31, 2002 107.46 108.52 106.36 107.46 4,799,938 -0.66(-0.61%)
Dec 30, 2002 108.25 109.23 106.80 108.12 4,997,460 -0.88(-0.81%)
Dec 27, 2002 111.21 111.65 108.30 109.00 4,214,711 -2.65(-2.37%)
Dec 26, 2002 112.84 114.65 111.21 111.65 3,416,598 -0.13(-0.12%)
Dec 24, 2002 112.09 113.11 111.65 111.78 1,700,187 -1.77(-1.56%)
Dec 23, 2002 113.20 114.74 112.40 113.55 4,618,412 -0.97(-0.85%)
Dec 20, 2002 114.08 114.74 112.76 114.52 7,234,292 +2.43(+2.17%)
Dec 19, 2002 112.31 114.08 110.77 112.09 4,749,407 -1.15(-1.01%)
Dec 18, 2002 114.30 117.57 112.40 113.24 4,210,745 -1.50(-1.31%)
Dec 17, 2002 116.64 116.64 113.86 114.74 4,353,115 -1.90(-1.63%)
Dec 16, 2002 113.20 116.64 113.11 116.64 4,773,947 +4.10(+3.65%)
Dec 13, 2002 114.34 114.34 111.43 112.54 4,613,065 -1.77(-1.54%)
Dec 12, 2002 115.18 115.98 113.33 114.30 3,510,023 -1.06(-0.92%)
Dec 11, 2002 113.64 117.92 112.76 115.36 4,581,251 +0.93(+0.81%)
Dec 10, 2002 113.51 114.74 112.58 114.43 3,875,657 +1.90(+1.69%)
Dec 09, 2002 113.20 115.54 112.36 112.54 4,034,862 -2.43(-2.11%)
Dec 06, 2002 111.43 115.18 111.26 114.96 3,991,651 +1.10(+0.97%)
Dec 05, 2002 118.05 118.76 113.64 113.86 4,126,905 -3.18(-2.71%)
Dec 04, 2002 116.95 120.04 116.64 117.04 5,588,080 -1.02(-0.86%)
Dec 03, 2002 119.99 119.99 117.12 118.05 4,448,262 -1.99(-1.65%)
Dec 02, 2002 123.48 123.48 118.80 120.04 5,011,351 +0.35(+0.29%)
Nov 29, 2002 120.48 120.88 119.20 119.69 2,781,090 -0.13(-0.11%)
Nov 27, 2002 117.61 120.92 117.39 119.82 5,265,069 +3.53(+3.04%)
Nov 26, 2002 116.95 118.23 115.93 116.29 5,672,713 -1.99(-1.68%)
Nov 25, 2002 115.62 118.89 115.45 118.27 5,769,696 +1.55(+1.32%)
Nov 22, 2002 117.39 118.05 116.24 116.73 6,225,129 -1.77(-1.49%)
Nov 21, 2002 109.45 118.67 109.45 118.49 14,548,641 +9.05(+8.27%)
Nov 20, 2002 105.03 109.45 104.86 109.45 7,545,226 +3.97(+3.76%)
Nov 19, 2002 102.83 105.92 102.39 105.47 6,934,575 +1.32(+1.27%)
Nov 18, 2002 106.00 108.65 104.15 104.15 6,369,062 -1.15(-1.09%)
Nov 15, 2002 103.71 106.00 103.67 105.30 8,132,447 -2.82(-2.61%)
Nov 14, 2002 108.56 109.84 107.50 108.12 5,971,252 +1.81(+1.70%)
Nov 13, 2002 105.47 107.24 103.53 106.31 6,308,516 +1.06(+1.01%)
Nov 12, 2002 107.24 108.34 104.81 105.25 7,320,489 -1.59(-1.49%)
Nov 11, 2002 109.23 110.11 106.09 106.84 5,721,567 -3.93(-3.55%)
Nov 08, 2002 114.08 114.74 108.70 110.77 6,981,186 -4.46(-3.87%)
Nov 07, 2002 117.43 117.43 113.64 115.23 5,195,618 -2.16(-1.84%)
Nov 06, 2002 118.71 119.07 114.52 117.39 6,141,425 +0.44(+0.38%)
Nov 05, 2002 116.51 117.39 114.96 116.95 4,194,431 +0.00(+0.00%)
Nov 04, 2002 116.95 119.11 115.67 116.95 5,691,634 +2.21(+1.92%)
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.