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 (%)
Oct 31, 2003 21.00 21.21 21.00 21.04 23,253,388 +0.09(+0.45%)
Oct 30, 2003 21.14 21.21 20.88 20.94 28,875,170 +0.04(+0.17%)
Oct 29, 2003 20.68 21.14 20.61 20.91 28,374,214 +0.22(+1.09%)
Oct 28, 2003 20.65 20.70 20.47 20.68 26,589,640 +0.22(+1.06%)
Oct 27, 2003 20.67 20.70 20.40 20.47 22,902,180 -0.06(-0.28%)
Oct 24, 2003 20.59 20.60 20.31 20.52 24,505,430 -0.07(-0.32%)
Oct 23, 2003 20.56 20.84 20.48 20.59 25,220,114 +0.03(+0.14%)
Oct 22, 2003 20.87 20.87 20.52 20.56 27,666,286 -0.38(-1.84%)
Oct 21, 2003 21.03 21.03 20.87 20.94 22,319,594 +0.07(+0.35%)
Oct 20, 2003 20.85 20.87 20.68 20.87 22,159,780 +0.17(+0.81%)
Oct 17, 2003 21.05 21.07 20.61 20.70 29,352,408 -0.34(-1.62%)
Oct 16, 2003 20.91 21.13 20.87 21.05 22,951,684 +0.12(+0.59%)
Oct 15, 2003 21.33 21.36 20.84 20.92 32,317,046 -0.32(-1.50%)
Oct 14, 2003 20.96 21.24 20.78 21.24 29,517,876 +0.26(+1.24%)
Oct 13, 2003 21.41 21.43 20.78 20.98 40,729,452 -0.28(-1.33%)
Oct 10, 2003 21.50 21.50 21.18 21.26 53,987,592 -0.59(-2.69%)
Oct 09, 2003 22.14 22.16 21.76 21.85 36,889,348 -0.05(-0.23%)
Oct 08, 2003 22.16 22.23 21.87 21.90 29,881,078 -0.33(-1.47%)
Oct 07, 2003 22.18 22.34 22.13 22.23 26,256,498 -0.10(-0.46%)
Oct 06, 2003 22.48 22.52 22.29 22.33 18,576,290 -0.02(-0.10%)
Oct 03, 2003 22.59 22.70 22.30 22.35 28,834,354 +0.05(+0.23%)
Oct 02, 2003 22.15 22.41 22.07 22.30 24,362,300 +0.09(+0.39%)
Oct 01, 2003 21.62 22.24 21.61 22.21 32,876,468 +0.59(+2.75%)
Sep 30, 2003 21.94 21.97 21.48 21.62 39,764,220 -0.41(-1.84%)
Sep 29, 2003 21.76 22.24 21.74 22.02 28,872,412 +0.36(+1.67%)
Sep 26, 2003 21.84 21.98 21.26 21.66 30,930,148 -0.37(-1.68%)
Sep 25, 2003 22.36 22.92 22.00 22.03 26,210,304 -0.31(-1.40%)
Sep 24, 2003 22.92 22.98 22.34 22.34 26,377,840 -0.54(-2.38%)
Sep 23, 2003 22.70 22.92 22.61 22.89 18,076,024 +0.12(+0.51%)
Sep 22, 2003 22.92 23.13 22.63 22.77 25,601,106 -0.38(-1.66%)
Sep 19, 2003 23.51 23.51 22.86 23.16 32,017,688 -0.13(-0.56%)
Sep 18, 2003 23.04 23.34 23.00 23.29 30,701,802 +0.28(+1.23%)
Sep 17, 2003 23.05 23.16 22.83 23.00 26,454,922 -0.15(-0.66%)
Sep 16, 2003 22.65 23.23 22.65 23.16 27,669,872 +0.38(+1.69%)
Sep 15, 2003 22.84 23.03 22.66 22.77 19,690,166 -0.09(-0.41%)
Sep 12, 2003 22.79 22.92 22.58 22.87 22,936,792 +0.04(+0.16%)
Sep 11, 2003 22.52 22.95 22.52 22.83 27,661,874 +0.33(+1.45%)
Sep 10, 2003 22.52 22.66 22.41 22.50 25,022,932 -0.09(-0.42%)
Sep 09, 2003 22.53 22.68 22.41 22.60 22,295,050 -0.16(-0.70%)
Sep 08, 2003 22.50 22.86 22.19 22.76 20,976,130 +0.25(+1.10%)
Sep 05, 2003 22.44 22.63 22.35 22.51 25,570,218 -0.20(-0.89%)
Sep 04, 2003 22.56 22.74 22.49 22.71 26,050,352 +0.14(+0.64%)
Sep 03, 2003 22.16 22.67 22.13 22.57 47,168,232 +0.49(+2.23%)
Sep 02, 2003 21.58 22.11 21.45 22.08 33,741,316 +0.63(+2.94%)
Aug 29, 2003 21.45 21.54 21.25 21.44 18,104,430 -0.08(-0.37%)
Aug 28, 2003 21.61 21.68 21.32 21.52 18,901,022 -0.05(-0.23%)
Aug 27, 2003 21.49 21.62 21.47 21.58 16,802,332 -0.09(-0.44%)
Aug 26, 2003 21.50 21.72 21.32 21.67 19,387,774 +0.02(+0.10%)
Aug 25, 2003 21.60 21.65 21.43 21.65 15,869,643 -0.02(-0.10%)
Aug 22, 2003 21.97 22.04 21.58 21.67 27,472,138 -0.20(-0.93%)
Aug 21, 2003 21.54 21.96 21.48 21.87 33,778,408 +0.51(+2.41%)
Aug 20, 2003 21.64 21.64 21.21 21.36 22,616,472 -0.29(-1.34%)
Aug 19, 2003 21.68 21.76 21.27 21.65 29,204,590 +0.04(+0.17%)
Aug 18, 2003 21.03 21.65 21.01 21.61 35,786,916 +0.74(+3.54%)
Aug 15, 2003 20.81 21.02 20.75 20.87 19,659,694 +0.17(+0.81%)
Aug 14, 2003 20.45 20.84 20.33 20.70 26,932,574 +0.38(+1.89%)
Aug 13, 2003 20.63 20.65 20.20 20.32 21,149,182 -0.22(-1.09%)
Aug 12, 2003 20.54 20.60 20.29 20.55 19,425,004 +0.04(+0.18%)
Aug 11, 2003 20.34 20.64 20.31 20.51 16,074,962 +0.15(+0.71%)
Aug 08, 2003 20.26 20.48 20.26 20.36 14,607,121 +0.00(+0.00%)
Aug 07, 2003 20.07 20.39 19.71 20.36 18,121,528 +0.29(+1.45%)
Aug 06, 2003 20.16 20.38 19.97 20.07 23,727,454 -0.09(-0.43%)
Aug 05, 2003 20.49 20.65 20.13 20.16 22,392,676 -0.49(-2.39%)
Aug 04, 2003 20.64 20.74 20.16 20.65 20,747,922 +0.01(+0.07%)
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.