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 (%)
May 30, 2003 125.33 127.01 124.72 126.66 5,354,257 +1.99(+1.59%)
May 29, 2003 124.76 127.76 122.82 124.67 4,375,865 -0.09(-0.07%)
May 28, 2003 126.00 126.08 124.14 124.76 4,176,847 -0.18(-0.14%)
May 27, 2003 121.36 125.86 121.01 124.94 5,097,593 +2.96(+2.42%)
May 23, 2003 122.38 123.17 121.80 121.98 2,825,752 -0.40(-0.32%)
May 22, 2003 122.25 123.08 121.76 122.38 3,977,760 +0.57(+0.47%)
May 21, 2003 121.05 122.47 120.92 121.80 3,757,827 -0.57(-0.47%)
May 20, 2003 122.42 123.52 120.70 122.38 3,864,848 +0.79(+0.65%)
May 19, 2003 122.02 122.55 121.19 121.58 4,257,107 -1.32(-1.08%)
May 16, 2003 125.33 125.86 122.91 122.91 5,967,445 -2.78(-2.21%)
May 15, 2003 126.66 127.67 125.11 125.69 3,642,536 -0.57(-0.45%)
May 14, 2003 127.45 127.45 125.33 126.26 3,611,424 +0.27(+0.21%)
May 13, 2003 126.88 128.07 124.98 126.00 4,302,562 -1.85(-1.45%)
May 12, 2003 127.45 128.29 126.88 127.85 3,633,993 -0.13(-0.10%)
May 09, 2003 126.22 128.38 123.92 127.98 3,392,534 +2.34(+1.86%)
May 08, 2003 126.66 127.81 125.25 125.64 3,423,713 -1.68(-1.32%)
May 07, 2003 128.95 128.95 126.79 127.32 4,244,939 -1.19(-0.93%)
May 06, 2003 127.06 129.48 127.06 128.51 4,180,223 +1.28(+1.01%)
May 05, 2003 128.16 128.86 126.75 127.23 3,920,160 -1.10(-0.86%)
May 02, 2003 127.10 129.13 126.97 128.34 4,623,533 -0.09(-0.07%)
May 01, 2003 129.97 129.97 125.20 128.42 4,618,141 -1.54(-1.19%)
Apr 30, 2003 129.22 130.63 128.64 129.97 5,018,171 +0.22(+0.17%)
Apr 29, 2003 130.98 131.16 128.64 129.75 4,726,272 -0.53(-0.41%)
Apr 28, 2003 126.88 131.42 126.88 130.28 4,546,038 +1.81(+1.41%)
Apr 25, 2003 128.29 128.86 127.06 128.47 4,364,694 +0.04(+0.03%)
Apr 24, 2003 127.98 129.26 126.92 128.42 4,030,580 -1.28(-0.99%)
Apr 23, 2003 127.94 130.19 127.23 129.70 4,661,737 +1.77(+1.38%)
Apr 22, 2003 124.01 127.94 123.79 127.94 4,681,043 +3.66(+2.95%)
Apr 21, 2003 125.64 125.91 121.23 124.28 2,900,664 -1.46(-1.16%)
Apr 17, 2003 122.86 125.78 122.60 125.73 3,648,019 +2.91(+2.37%)
Apr 16, 2003 124.89 125.91 122.64 122.82 3,751,664 -2.07(-1.66%)
Apr 15, 2003 123.13 124.98 122.42 124.89 4,621,970 +2.38(+1.95%)
Apr 14, 2003 120.88 122.64 120.35 122.51 3,641,811 +0.48(+0.40%)
Apr 11, 2003 122.16 123.26 120.70 122.02 4,069,554 +1.19(+0.99%)
Apr 10, 2003 120.44 120.88 118.71 120.83 3,779,331 +0.35(+0.29%)
Apr 09, 2003 123.04 123.79 119.82 120.48 5,785,852 -3.35(-2.71%)
Apr 08, 2003 123.35 124.67 122.69 123.83 4,068,625 +1.32(+1.08%)
Apr 07, 2003 125.07 126.61 122.38 122.51 6,204,713 +0.57(+0.47%)
Apr 04, 2003 121.67 122.64 120.61 121.94 3,917,554 +0.35(+0.29%)
Apr 03, 2003 120.39 123.13 117.39 121.58 6,407,629 +2.21(+1.85%)
Apr 02, 2003 118.94 120.35 117.92 119.38 6,225,877 +4.06(+3.52%)
Apr 01, 2003 112.76 116.15 112.54 115.32 4,847,228 +2.78(+2.47%)
Mar 31, 2003 112.31 116.95 111.74 112.54 5,545,095 -2.34(-2.04%)
Mar 28, 2003 115.84 116.64 114.83 114.88 3,683,663 -1.81(-1.55%)
Mar 27, 2003 114.96 117.08 114.48 116.68 4,744,377 -0.71(-0.60%)
Mar 26, 2003 119.07 119.51 117.04 117.39 4,895,085 -1.68(-1.41%)
Mar 25, 2003 117.96 119.95 116.51 119.07 5,013,662 +1.10(+0.94%)
Mar 24, 2003 118.49 123.35 116.99 117.96 6,304,369 -5.61(-4.54%)
Mar 21, 2003 120.22 123.57 119.60 123.57 9,042,384 +5.08(+4.28%)
Mar 20, 2003 118.54 118.94 116.64 118.49 5,639,993 -0.57(-0.48%)
Mar 19, 2003 116.46 119.24 115.27 119.07 5,645,137 +2.56(+2.20%)
Mar 18, 2003 116.07 116.73 114.52 116.51 5,695,690 +0.57(+0.49%)
Mar 17, 2003 110.33 116.51 109.23 115.93 7,830,554 +2.74(+2.42%)
Mar 14, 2003 111.43 113.29 110.11 113.20 6,780,831 +1.94(+1.75%)
Mar 13, 2003 106.80 111.34 106.80 111.26 8,733,082 +6.22(+5.92%)
Mar 12, 2003 102.47 105.03 102.21 105.03 5,198,110 +1.99(+1.93%)
Mar 11, 2003 104.46 105.78 103.00 103.05 4,873,150 -1.10(-1.06%)
Mar 10, 2003 105.47 106.27 104.15 104.15 4,564,098 -3.09(-2.88%)
Mar 07, 2003 103.71 107.68 103.27 107.24 6,485,396 +1.55(+1.46%)
Mar 06, 2003 104.15 106.18 103.71 105.69 4,670,960 +0.66(+0.63%)
Mar 05, 2003 102.61 105.47 102.56 105.03 4,796,629 +1.77(+1.71%)
Mar 04, 2003 104.72 105.03 102.74 103.27 3,779,626 -2.21(-2.09%)
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.