General Electric (NY: GE )

86.88 +1.62 (+1.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 141.08 142.79 140.13 141.96 3,787,676 +0.88(+0.63%)
Feb 27, 2003 138.54 141.96 137.71 141.08 4,203,257 +3.13(+2.27%)
Feb 26, 2003 140.78 141.49 137.77 137.95 3,193,927 -3.60(-2.54%)
Feb 25, 2003 136.65 141.96 135.18 141.55 4,211,084 +3.31(+2.39%)
Feb 24, 2003 141.37 142.85 138.24 138.24 3,995,594 -2.24(-1.60%)
Feb 21, 2003 138.42 141.73 136.53 140.49 4,240,172 +2.66(+1.93%)
Feb 20, 2003 137.54 138.66 136.59 137.83 4,023,919 +0.00(+0.00%)
Feb 19, 2003 135.29 137.83 134.05 137.83 3,225,234 +2.60(+1.92%)
Feb 18, 2003 133.05 136.12 133.05 135.23 3,564,800 +2.54(+1.91%)
Feb 14, 2003 130.33 132.70 128.80 132.70 4,467,605 +1.83(+1.40%)
Feb 13, 2003 131.51 131.63 125.73 130.87 3,838,889 -0.47(-0.36%)
Feb 12, 2003 132.81 133.88 131.28 131.34 3,086,504 -1.48(-1.11%)
Feb 11, 2003 133.70 134.70 132.22 132.81 3,709,798 -0.77(-0.57%)
Feb 10, 2003 133.46 133.99 131.22 133.58 3,991,392 -0.41(-0.31%)
Feb 07, 2003 135.76 136.35 132.58 133.99 3,866,300 -1.12(-0.83%)
Feb 06, 2003 135.18 136.18 133.40 135.12 3,319,426 -0.65(-0.48%)
Feb 05, 2003 136.95 139.43 134.88 135.76 3,388,020 -0.30(-0.22%)
Feb 04, 2003 136.65 137.12 135.00 136.06 4,146,030 -3.54(-2.54%)
Feb 03, 2003 137.83 140.19 137.24 139.60 3,613,116 +3.01(+2.20%)
Jan 31, 2003 132.81 137.24 132.52 136.59 4,445,192 +3.48(+2.62%)
Jan 30, 2003 136.00 136.65 132.93 133.11 3,667,632 -2.83(-2.08%)
Jan 29, 2003 134.58 137.12 132.87 135.94 4,315,441 -0.71(-0.52%)
Jan 28, 2003 139.31 139.31 135.94 136.65 3,823,761 +0.59(+0.43%)
Jan 27, 2003 136.06 140.25 134.17 136.06 4,821,402 -0.06(-0.04%)
Jan 24, 2003 140.49 141.37 135.82 136.12 4,034,711 -5.25(-3.72%)
Jan 23, 2003 139.60 143.03 139.43 141.37 3,723,588 +2.36(+1.70%)
Jan 22, 2003 141.96 142.08 138.78 139.01 4,209,712 -3.01(-2.12%)
Jan 21, 2003 146.92 147.75 141.61 142.02 3,642,339 -4.84(-3.30%)
Jan 17, 2003 146.39 150.88 143.44 146.86 4,284,879 -0.89(-0.60%)
Jan 16, 2003 150.52 152.88 146.09 147.75 4,145,962 -0.94(-0.63%)
Jan 15, 2003 153.06 153.12 148.63 148.69 3,483,754 -3.07(-2.02%)
Jan 14, 2003 151.70 152.53 150.05 151.76 3,109,222 +0.41(+0.27%)
Jan 13, 2003 152.00 153.35 150.58 151.35 3,312,243 -0.06(-0.04%)
Jan 10, 2003 150.82 153.35 150.52 151.41 3,149,440 -1.48(-0.96%)
Jan 09, 2003 152.00 153.18 151.29 152.88 3,281,715 +2.36(+1.57%)
Jan 08, 2003 152.59 153.18 149.70 150.52 3,656,519 -2.36(-1.54%)
Jan 07, 2003 153.41 155.01 152.00 152.88 3,694,111 -0.89(-0.58%)
Jan 06, 2003 149.93 154.65 149.64 153.77 3,192,538 +3.84(+2.56%)
Jan 03, 2003 149.64 150.40 147.63 149.93 2,545,509 -0.47(-0.31%)
Jan 02, 2003 145.50 151.11 144.91 150.40 3,695,449 +6.67(+4.64%)
Dec 31, 2002 143.73 145.15 142.26 143.73 3,588,602 -0.88(-0.61%)
Dec 30, 2002 144.80 146.09 142.85 144.62 3,736,277 -1.18(-0.81%)
Dec 27, 2002 148.75 149.34 144.85 145.80 3,151,066 -3.54(-2.37%)
Dec 26, 2002 150.94 153.35 148.75 149.34 2,554,369 -0.18(-0.12%)
Dec 24, 2002 149.93 151.29 149.34 149.52 1,271,119 -2.36(-1.55%)
Dec 23, 2002 151.41 153.47 150.34 151.88 3,452,888 -1.30(-0.85%)
Dec 20, 2002 152.59 153.47 150.82 153.18 5,408,612 +3.25(+2.16%)
Dec 19, 2002 150.23 152.59 148.16 149.93 3,550,824 -1.54(-1.01%)
Dec 18, 2002 152.88 157.25 150.34 151.47 3,148,101 -2.01(-1.31%)
Dec 17, 2002 156.01 156.01 152.29 153.47 3,254,542 -2.54(-1.63%)
Dec 16, 2002 151.41 156.01 151.29 156.01 3,569,171 +5.49(+3.65%)
Dec 13, 2002 152.94 152.94 149.05 150.52 3,448,890 -2.36(-1.54%)
Dec 12, 2002 154.06 155.13 151.59 152.88 2,624,217 -1.42(-0.92%)
Dec 11, 2002 152.00 157.72 150.82 154.30 3,425,104 +1.24(+0.81%)
Dec 10, 2002 151.82 153.47 150.58 153.06 2,897,577 +2.54(+1.69%)
Dec 09, 2002 151.41 154.54 150.29 150.52 3,016,605 -3.25(-2.11%)
Dec 06, 2002 149.05 154.06 148.81 153.77 2,984,299 +1.48(+0.97%)
Dec 05, 2002 157.90 158.84 152.00 152.29 3,085,420 -4.25(-2.71%)
Dec 04, 2002 156.43 160.56 156.01 156.54 4,177,845 -1.36(-0.86%)
Dec 03, 2002 160.50 160.50 156.66 157.90 3,325,677 -2.66(-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.