General Electric (NY: GE )

91.18 USD +1.28 (+1.42%)
Streaming Delayed Price Updated: 3:20 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 249.60 253.44 248.00 249.12 2,490,175 -0.48(-0.19%)
May 30, 2002 247.20 251.20 246.00 249.60 2,603,537 -1.60(-0.64%)
May 29, 2002 254.80 258.32 250.48 251.20 2,094,662 -5.20(-2.03%)
May 28, 2002 262.00 262.72 254.88 256.40 1,784,525 -4.40(-1.69%)
May 27, 2002 263.60 264.00 259.84 260.80 1,772,987 +0.00(+0.00%)
May 24, 2002 263.60 264.00 259.84 260.80 1,772,950 -2.80(-1.06%)
May 23, 2002 256.80 263.60 254.56 263.60 2,257,312 +8.24(+3.23%)
May 22, 2002 256.00 257.52 252.00 255.36 2,364,262 -1.84(-0.72%)
May 21, 2002 263.20 265.60 256.00 257.20 2,483,025 -3.60(-1.38%)
May 20, 2002 264.00 264.08 259.84 260.80 2,538,550 -6.80(-2.54%)
May 17, 2002 259.20 267.60 258.00 267.60 4,084,262 +11.60(+4.53%)
May 16, 2002 250.80 256.00 249.12 256.00 2,937,125 +8.56(+3.46%)
May 15, 2002 251.60 253.60 247.28 247.44 3,703,837 -5.20(-2.06%)
May 14, 2002 252.40 253.28 247.20 252.64 3,709,012 +5.84(+2.37%)
May 13, 2002 244.40 248.40 243.20 246.80 2,816,687 +1.60(+0.65%)
May 10, 2002 254.00 254.00 244.88 245.20 3,282,162 -6.72(-2.67%)
May 09, 2002 260.00 260.16 250.72 251.92 4,114,887 -10.88(-4.14%)
May 08, 2002 250.80 264.16 250.40 262.80 4,234,537 +17.60(+7.18%)
May 07, 2002 248.00 250.88 244.08 245.20 2,578,375 -2.56(-1.03%)
May 06, 2002 252.40 256.40 247.12 247.76 2,914,950 -5.84(-2.30%)
May 03, 2002 250.40 253.60 245.92 253.60 2,475,912 +0.80(+0.32%)
May 02, 2002 253.20 254.80 248.48 252.80 2,448,362 -0.80(-0.32%)
May 01, 2002 254.00 254.88 246.00 253.60 3,224,437 +1.20(+0.48%)
Apr 30, 2002 246.40 255.20 241.20 252.40 5,037,475 +5.60(+2.27%)
Apr 29, 2002 254.00 255.04 245.44 246.80 2,827,962 -5.20(-2.06%)
Apr 26, 2002 262.40 262.40 251.84 252.00 2,897,925 -4.40(-1.72%)
Apr 25, 2002 258.00 265.52 254.56 256.40 3,459,025 -3.60(-1.38%)
Apr 24, 2002 262.80 265.28 259.04 260.00 2,717,962 -2.40(-0.91%)
Apr 23, 2002 268.00 271.84 261.20 262.40 2,435,650 -0.48(-0.18%)
Apr 22, 2002 268.40 268.40 262.40 262.88 2,475,762 -6.72(-2.49%)
Apr 19, 2002 273.20 273.20 268.16 269.60 2,460,150 -0.80(-0.30%)
Apr 18, 2002 269.28 272.16 264.00 270.40 3,405,087 +1.20(+0.45%)
Apr 17, 2002 268.00 271.84 265.68 269.20 3,706,112 +4.40(+1.66%)
Apr 16, 2002 260.00 266.88 257.52 264.80 5,579,337 +10.00(+3.92%)
Apr 15, 2002 264.80 266.00 253.12 254.80 8,568,938 -13.60(-5.07%)
Apr 12, 2002 275.60 275.60 264.00 268.40 6,215,525 -1.60(-0.59%)
Apr 11, 2002 293.60 294.16 268.00 270.00 9,984,238 -27.60(-9.27%)
Apr 10, 2002 292.24 298.88 291.20 297.60 2,834,987 +6.00(+2.06%)
Apr 09, 2002 294.40 295.60 290.08 291.60 2,145,137 -3.28(-1.11%)
Apr 08, 2002 292.00 295.12 291.04 294.88 2,145,425 -1.92(-0.65%)
Apr 05, 2002 300.80 302.40 294.16 296.80 1,853,025 -1.60(-0.54%)
Apr 04, 2002 294.00 298.80 293.12 298.40 2,566,200 +4.40(+1.50%)
Apr 03, 2002 296.80 297.76 288.00 294.00 2,389,687 -2.80(-0.94%)
Apr 02, 2002 297.60 297.60 293.60 296.80 2,176,337 -1.60(-0.54%)
Apr 01, 2002 296.40 299.60 292.80 298.40 2,691,962 -1.20(-0.40%)
Mar 29, 2002 301.60 303.52 297.92 299.60 2,338,675 +0.40(+0.13%)
Mar 28, 2002 301.60 303.52 297.92 299.20 2,338,675 -0.40(-0.13%)
Mar 27, 2002 298.16 304.56 296.40 299.60 2,453,350 +1.12(+0.38%)
Mar 26, 2002 296.80 302.56 296.00 298.48 2,501,312 +2.16(+0.73%)
Mar 25, 2002 304.96 305.84 296.00 296.32 3,074,912 -6.64(-2.19%)
Mar 22, 2002 300.16 303.92 296.24 302.96 3,825,212 +3.36(+1.12%)
Mar 21, 2002 306.40 308.80 294.64 299.60 6,287,912 -10.80(-3.48%)
Mar 20, 2002 317.92 321.12 308.00 310.40 3,437,062 -8.80(-2.76%)
Mar 19, 2002 320.00 320.80 316.72 319.20 2,233,800 +0.00(+0.00%)
Mar 18, 2002 322.00 324.40 317.84 319.20 2,499,800 -2.32(-0.72%)
Mar 15, 2002 324.40 327.20 319.28 321.52 4,137,275 -1.76(-0.54%)
Mar 14, 2002 322.00 324.40 320.00 323.28 1,845,462 +3.28(+1.02%)
Mar 13, 2002 326.00 326.08 319.36 320.00 2,946,850 -8.80(-2.68%)
Mar 12, 2002 324.00 332.24 322.64 328.80 2,470,950 -0.40(-0.12%)
Mar 11, 2002 328.00 330.96 326.88 329.20 2,930,237 +4.40(+1.35%)
Mar 08, 2002 332.00 334.72 321.92 324.80 3,512,687 -2.80(-0.85%)
Mar 07, 2002 334.00 334.40 323.20 327.60 3,054,275 -4.80(-1.44%)
Mar 06, 2002 324.00 333.36 323.20 332.40 3,079,537 +8.40(+2.59%)
Mar 05, 2002 319.60 326.40 318.40 324.00 2,974,187 +2.40(+0.75%)
Mar 04, 2002 318.40 322.00 315.76 321.60 4,035,200 +6.00(+1.90%)
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.