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 (%)
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%)
Feb 03, 2003 103.05 104.81 102.61 104.37 4,832,726 +2.25(+2.20%)
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%)
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.