General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 20.83 21.02 20.70 20.80 21,453,092 +0.04(+0.21%)
Jun 27, 2003 21.18 21.73 20.69 20.76 24,536,318 -0.38(-1.82%)
Jun 26, 2003 21.07 21.42 21.00 21.14 23,392,518 -0.08(-0.38%)
Jun 25, 2003 21.64 21.81 21.21 21.22 26,542,758 -0.49(-2.24%)
Jun 24, 2003 21.66 21.81 21.63 21.71 21,976,800 +0.04(+0.20%)
Jun 23, 2003 21.73 21.95 21.58 21.66 23,319,712 -0.10(-0.47%)
Jun 20, 2003 21.90 21.98 21.62 21.76 52,088,292 +0.11(+0.50%)
Jun 19, 2003 21.95 22.02 21.47 21.65 48,135,672 -0.63(-2.83%)
Jun 18, 2003 22.56 22.71 22.26 22.29 26,568,130 -0.34(-1.51%)
Jun 17, 2003 22.79 22.96 22.60 22.63 26,544,826 -0.10(-0.45%)
Jun 16, 2003 22.37 22.74 22.31 22.73 25,845,172 +0.50(+2.25%)
Jun 13, 2003 22.48 22.54 21.88 22.23 22,917,624 -0.30(-1.35%)
Jun 12, 2003 22.55 22.63 22.24 22.53 23,363,286 +0.07(+0.29%)
Jun 11, 2003 22.18 22.57 22.08 22.47 23,315,162 +0.28(+1.28%)
Jun 10, 2003 21.97 22.18 21.89 22.18 21,314,926 +0.33(+1.49%)
Jun 09, 2003 21.79 22.00 21.79 21.86 22,690,796 -0.12(-0.53%)
Jun 06, 2003 21.91 22.13 21.65 21.97 39,379,232 +0.38(+1.75%)
Jun 05, 2003 21.27 21.65 21.03 21.60 27,078,186 +0.30(+1.43%)
Jun 04, 2003 21.09 21.37 21.01 21.29 23,819,840 +0.22(+1.07%)
Jun 03, 2003 21.03 21.13 20.85 21.07 20,402,094 +0.04(+0.17%)
Jun 02, 2003 21.34 21.34 20.90 21.03 28,953,630 +0.22(+1.04%)
May 30, 2003 20.60 20.87 20.49 20.81 32,582,348 +0.33(+1.59%)
May 29, 2003 20.50 21.00 20.18 20.49 26,628,526 -0.01(-0.07%)
May 28, 2003 20.70 20.72 20.40 20.50 25,417,436 -0.03(-0.14%)
May 27, 2003 19.94 20.68 19.89 20.53 31,020,466 +0.49(+2.42%)
May 23, 2003 20.11 20.24 20.02 20.04 17,195,596 -0.07(-0.32%)
May 22, 2003 20.09 20.23 20.01 20.11 24,205,932 +0.09(+0.47%)
May 21, 2003 19.89 20.12 19.87 20.02 22,867,570 -0.09(-0.47%)
May 20, 2003 20.12 20.30 19.83 20.11 23,518,826 +0.13(+0.65%)
May 19, 2003 20.05 20.14 19.91 19.98 25,905,842 -0.22(-1.08%)
May 16, 2003 20.60 20.68 20.20 20.20 36,313,792 -0.46(-2.21%)
May 15, 2003 20.81 20.98 20.56 20.65 22,165,986 -0.09(-0.45%)
May 14, 2003 20.94 20.94 20.60 20.75 21,976,662 +0.04(+0.21%)
May 13, 2003 20.85 21.05 20.54 20.70 26,182,450 -0.30(-1.45%)
May 12, 2003 20.94 21.08 20.85 21.01 22,114,000 -0.02(-0.10%)
May 09, 2003 20.74 21.10 20.36 21.03 20,644,642 +0.38(+1.86%)
May 08, 2003 20.81 21.00 20.58 20.65 20,834,380 -0.28(-1.32%)
May 07, 2003 21.19 21.19 20.84 20.92 25,831,796 -0.20(-0.93%)
May 06, 2003 20.88 21.28 20.88 21.12 25,437,982 +0.21(+1.01%)
May 05, 2003 21.06 21.18 20.83 20.91 23,855,416 -0.18(-0.86%)
May 02, 2003 20.89 21.22 20.86 21.09 28,135,664 -0.01(-0.07%)
May 01, 2003 21.36 21.36 20.57 21.10 28,102,848 -0.25(-1.19%)
Apr 30, 2003 21.23 21.47 21.14 21.36 30,537,160 +0.04(+0.17%)
Apr 29, 2003 21.52 21.55 21.14 21.32 28,760,858 -0.09(-0.41%)
Apr 28, 2003 20.85 21.60 20.85 21.41 27,664,080 +0.30(+1.41%)
Apr 25, 2003 21.08 21.18 20.88 21.11 26,560,546 +0.01(+0.03%)
Apr 24, 2003 21.03 21.24 20.86 21.10 24,527,354 -0.21(-0.99%)
Apr 23, 2003 21.02 21.39 20.91 21.31 28,368,148 +0.29(+1.38%)
Apr 22, 2003 20.38 21.02 20.34 21.02 28,485,630 +0.60(+2.95%)
Apr 21, 2003 20.65 20.69 19.92 20.42 17,651,460 -0.24(-1.16%)
Apr 17, 2003 20.19 20.67 20.15 20.66 22,199,354 +0.48(+2.37%)
Apr 16, 2003 20.52 20.69 20.15 20.18 22,830,064 -0.34(-1.66%)
Apr 15, 2003 20.23 20.54 20.12 20.52 28,126,150 +0.39(+1.95%)
Apr 14, 2003 19.86 20.15 19.78 20.13 22,161,572 +0.08(+0.40%)
Apr 11, 2003 20.07 20.26 19.83 20.05 24,764,526 +0.20(+0.99%)
Apr 10, 2003 19.79 19.86 19.51 19.86 22,998,428 +0.06(+0.29%)
Apr 09, 2003 20.22 20.34 19.69 19.80 35,208,740 -0.55(-2.71%)
Apr 08, 2003 20.27 20.49 20.16 20.35 24,758,872 +0.22(+1.08%)
Apr 07, 2003 20.55 20.81 20.11 20.13 37,757,640 +0.09(+0.47%)
Apr 04, 2003 19.99 20.15 19.82 20.04 23,839,558 +0.06(+0.29%)
Apr 03, 2003 19.78 20.23 19.29 19.98 38,992,448 +0.36(+1.85%)
Apr 02, 2003 19.54 19.78 19.38 19.62 37,886,432 +0.67(+3.52%)
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.