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 (%)
Jan 31, 2002 163.29 164.30 156.67 163.95 7,027,389 +1.19(+0.73%)
Jan 30, 2002 160.64 164.61 152.21 162.76 14,127,220 +1.85(+1.15%)
Jan 29, 2002 167.70 168.67 159.84 160.90 8,232,035 -7.46(-4.43%)
Jan 28, 2002 170.35 170.44 166.64 168.36 3,163,877 -0.49(-0.29%)
Jan 25, 2002 167.70 169.38 165.98 168.85 3,570,365 +3.13(+1.89%)
Jan 24, 2002 168.14 170.30 164.79 165.71 4,392,475 -0.44(-0.27%)
Jan 23, 2002 169.02 169.07 165.45 166.16 5,098,794 -2.87(-1.70%)
Jan 22, 2002 174.10 174.10 168.72 169.02 3,890,997 -1.68(-0.98%)
Jan 21, 2002 169.64 171.67 168.80 170.70 4,087,138 +0.00(+0.00%)
Jan 18, 2002 169.64 171.67 168.80 170.70 4,087,138 -0.31(-0.18%)
Jan 17, 2002 171.67 171.72 169.02 171.01 5,112,072 +4.55(+2.73%)
Jan 16, 2002 169.47 169.86 166.42 166.46 5,187,868 -4.37(-2.56%)
Jan 15, 2002 166.82 172.07 165.80 170.83 5,902,186 +3.57(+2.14%)
Jan 14, 2002 168.58 169.69 166.73 167.26 4,720,539 -1.46(-0.86%)
Jan 11, 2002 172.56 172.78 168.41 168.72 3,807,293 -1.68(-0.98%)
Jan 10, 2002 170.13 171.67 169.47 170.39 3,339,556 +0.26(+0.16%)
Jan 09, 2002 170.79 174.76 168.54 170.13 4,575,473 -1.77(-1.03%)
Jan 08, 2002 174.98 176.57 170.35 171.89 5,467,305 -1.81(-1.04%)
Jan 07, 2002 179.40 180.28 172.56 173.70 6,237,456 -7.02(-3.88%)
Jan 04, 2002 180.06 182.44 177.76 180.72 4,498,612 +1.50(+0.84%)
Jan 03, 2002 178.51 180.59 177.19 179.22 3,964,845 -1.50(-0.83%)
Jan 02, 2002 177.85 180.72 176.75 180.72 4,009,212 +3.84(+2.17%)
Dec 31, 2001 178.95 180.06 176.66 176.88 3,179,308 -2.87(-1.60%)
Dec 28, 2001 179.93 181.47 178.38 179.75 3,086,631 -0.97(-0.54%)
Dec 27, 2001 178.73 180.72 177.94 180.72 2,918,928 +1.76(+0.99%)
Dec 26, 2001 180.50 182.18 178.95 178.95 3,388,772 -2.82(-1.55%)
Dec 24, 2001 182.48 182.66 180.94 181.78 1,262,088 -0.71(-0.39%)
Dec 21, 2001 181.38 182.66 180.72 182.48 6,950,913 +2.25(+1.25%)
Dec 20, 2001 180.06 181.65 179.31 180.23 4,227,423 +0.27(+0.15%)
Dec 19, 2001 175.20 180.85 174.32 179.97 6,187,265 +4.68(+2.67%)
Dec 18, 2001 175.42 176.97 173.66 175.29 7,481,326 +6.27(+3.71%)
Dec 17, 2001 166.82 171.45 166.38 169.02 6,053,687 +2.87(+1.73%)
Dec 14, 2001 163.51 167.66 160.86 166.16 5,918,478 +2.65(+1.62%)
Dec 13, 2001 162.62 167.26 161.30 163.51 5,914,830 +0.00(+0.00%)
Dec 12, 2001 165.27 165.32 159.80 163.51 5,127,685 +1.15(+0.71%)
Dec 11, 2001 164.83 165.49 160.82 162.36 4,694,752 -0.04(-0.03%)
Dec 10, 2001 164.17 168.36 161.74 162.40 4,701,165 -1.55(-0.94%)
Dec 07, 2001 166.64 166.64 163.51 163.95 3,710,265 -2.65(-1.59%)
Dec 06, 2001 167.26 169.42 165.71 166.60 4,388,600 +0.88(+0.53%)
Dec 05, 2001 165.94 168.85 163.77 165.71 7,974,669 +0.88(+0.54%)
Dec 04, 2001 166.60 168.63 163.29 164.83 6,611,338 +1.90(+1.16%)
Dec 03, 2001 169.47 169.47 161.57 162.93 7,639,353 -6.97(-4.10%)
Nov 30, 2001 175.34 176.00 169.69 169.91 5,346,507 -5.43(-3.10%)
Nov 29, 2001 173.66 175.60 172.73 175.34 3,487,432 +1.68(+0.97%)
Nov 28, 2001 177.63 180.94 172.73 173.66 5,387,204 -7.59(-4.19%)
Nov 27, 2001 181.82 184.38 179.31 181.25 3,180,192 -1.10(-0.60%)
Nov 26, 2001 182.93 184.12 180.94 182.35 2,856,750 +1.32(+0.73%)
Nov 23, 2001 179.40 181.60 178.95 181.03 1,188,717 +2.52(+1.41%)
Nov 21, 2001 180.94 181.82 177.23 178.51 2,724,101 -2.87(-1.58%)
Nov 20, 2001 181.82 184.34 180.06 181.38 3,249,122 -0.66(-0.36%)
Nov 19, 2001 181.60 183.50 179.62 182.04 3,215,336 +1.77(+0.98%)
Nov 16, 2001 183.37 183.37 177.67 180.28 3,918,800 -3.09(-1.68%)
Nov 15, 2001 180.41 183.59 180.06 183.37 3,839,220 +2.96(+1.64%)
Nov 14, 2001 180.72 182.71 178.78 180.41 3,227,482 +1.41(+0.79%)
Nov 13, 2001 176.53 179.13 175.64 179.00 3,997,610 +4.99(+2.87%)
Nov 12, 2001 176.09 177.19 170.39 174.01 4,507,245 -4.33(-2.43%)
Nov 09, 2001 177.81 178.65 175.82 178.34 2,673,707 +0.27(+0.15%)
Nov 08, 2001 174.54 178.60 174.10 178.07 4,542,662 +4.41(+2.54%)
Nov 07, 2001 174.98 176.35 172.51 173.66 3,463,231 -1.99(-1.13%)
Nov 06, 2001 171.10 176.44 169.69 175.64 3,806,885 +4.55(+2.66%)
Nov 05, 2001 170.35 172.56 169.64 171.10 3,435,360 +3.57(+2.13%)
Nov 02, 2001 165.94 169.47 163.64 167.52 3,165,395 +0.22(+0.13%)
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.