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, 2002 18.28 18.60 18.16 18.31 36,974,148 +0.07(+0.40%)
Oct 30, 2002 18.60 18.71 18.06 18.24 46,182,456 -0.51(-2.71%)
Oct 29, 2002 19.00 19.04 18.28 18.75 31,206,066 -0.29(-1.52%)
Oct 28, 2002 19.47 19.51 18.88 19.04 31,728,256 +0.01(+0.04%)
Oct 25, 2002 18.71 19.18 18.69 19.03 32,647,156 +0.17(+0.92%)
Oct 24, 2002 19.65 19.73 18.60 18.86 44,804,932 -0.65(-3.35%)
Oct 23, 2002 19.54 19.58 18.93 19.51 36,720,568 -0.12(-0.63%)
Oct 22, 2002 19.59 19.63 19.22 19.63 29,524,632 -0.06(-0.29%)
Oct 21, 2002 19.00 19.73 19.00 19.69 31,750,594 +0.36(+1.88%)
Oct 18, 2002 19.29 19.50 18.92 19.33 29,585,442 -0.17(-0.89%)
Oct 17, 2002 19.51 19.54 19.15 19.50 35,616,760 +0.94(+5.04%)
Oct 16, 2002 18.75 18.90 18.27 18.57 37,941,448 -0.44(-2.29%)
Oct 15, 2002 18.49 19.05 18.35 19.00 60,743,796 +1.34(+7.60%)
Oct 14, 2002 17.55 17.95 17.33 17.66 34,365,268 +0.10(+0.58%)
Oct 11, 2002 17.39 18.07 17.00 17.56 82,692,472 +1.17(+7.12%)
Oct 10, 2002 15.70 16.39 15.52 16.39 83,540,352 +0.44(+2.73%)
Oct 09, 2002 16.35 16.36 15.88 15.95 66,529,256 -0.98(-5.78%)
Oct 08, 2002 16.86 17.33 16.31 16.93 58,307,556 +0.29(+1.74%)
Oct 07, 2002 17.42 17.74 16.56 16.64 53,188,520 -0.77(-4.41%)
Oct 04, 2002 18.31 18.35 17.41 17.41 42,472,660 -0.44(-2.48%)
Oct 03, 2002 18.02 18.77 17.81 17.85 40,975,584 -0.13(-0.73%)
Oct 02, 2002 18.67 18.83 17.54 17.99 41,416,832 -1.02(-5.34%)
Oct 01, 2002 17.95 19.00 17.84 19.00 55,319,748 +1.12(+6.29%)
Sep 30, 2002 17.41 18.02 17.05 17.88 68,719,504 +0.13(+0.74%)
Sep 27, 2002 18.31 18.35 17.65 17.75 75,889,792 -1.39(-7.28%)
Sep 26, 2002 19.94 20.31 18.70 19.14 78,029,576 -0.44(-2.26%)
Sep 25, 2002 19.58 19.71 18.95 19.58 44,949,720 +0.80(+4.25%)
Sep 24, 2002 18.60 19.15 18.53 18.78 40,398,792 -0.36(-1.89%)
Sep 23, 2002 19.11 19.38 18.80 19.15 29,526,838 -0.25(-1.31%)
Sep 20, 2002 19.26 19.51 18.87 19.40 56,454,860 +0.14(+0.75%)
Sep 19, 2002 19.40 19.76 19.25 19.25 30,869,890 -0.58(-2.92%)
Sep 18, 2002 19.73 20.23 19.51 19.83 35,730,796 -0.25(-1.26%)
Sep 17, 2002 20.99 20.99 19.95 20.09 34,542,044 -0.15(-0.72%)
Sep 16, 2002 19.65 20.29 19.62 20.23 25,869,854 +0.62(+3.14%)
Sep 13, 2002 20.05 20.12 19.54 19.62 50,045,452 -0.69(-3.39%)
Sep 12, 2002 20.85 20.90 20.20 20.31 27,923,866 -0.73(-3.45%)
Sep 11, 2002 21.29 21.54 20.96 21.03 20,575,422 -0.06(-0.28%)
Sep 10, 2002 21.18 21.47 20.76 21.09 28,075,820 +0.22(+1.04%)
Sep 09, 2002 20.41 21.13 20.26 20.87 23,944,080 +0.35(+1.70%)
Sep 06, 2002 20.92 20.96 20.49 20.52 24,961,158 +0.22(+1.07%)
Sep 05, 2002 20.52 20.92 20.26 20.31 34,503,848 -0.51(-2.44%)
Sep 04, 2002 20.74 21.02 20.51 20.81 36,643,076 +0.17(+0.84%)
Sep 03, 2002 21.39 21.41 20.63 20.64 41,587,128 -1.23(-5.61%)
Aug 30, 2002 21.90 22.25 21.74 21.87 27,777,426 -0.15(-0.66%)
Aug 29, 2002 22.12 22.24 21.79 22.01 35,275,480 -0.69(-3.03%)
Aug 28, 2002 22.92 23.06 22.49 22.70 23,993,720 -0.47(-2.03%)
Aug 27, 2002 23.57 23.75 22.97 23.17 27,975,436 -0.09(-0.37%)
Aug 26, 2002 23.46 23.50 22.69 23.26 25,378,550 -0.13(-0.56%)
Aug 23, 2002 23.39 23.50 23.20 23.39 22,816,826 -0.33(-1.38%)
Aug 22, 2002 23.50 23.92 23.30 23.71 28,371,320 +0.29(+1.24%)
Aug 21, 2002 23.68 23.85 23.11 23.42 29,491,814 +0.04(+0.15%)
Aug 20, 2002 23.68 23.74 23.13 23.39 28,082,302 -0.46(-1.95%)
Aug 19, 2002 22.88 23.85 22.84 23.85 33,186,444 +0.97(+4.25%)
Aug 16, 2002 23.21 23.42 22.63 22.88 30,113,562 -0.54(-2.29%)
Aug 15, 2002 23.13 23.50 22.61 23.42 39,835,096 +0.28(+1.22%)
Aug 14, 2002 22.30 23.32 21.61 23.13 51,437,312 +0.69(+3.07%)
Aug 13, 2002 23.06 23.37 22.34 22.45 36,232,992 -0.94(-4.03%)
Aug 12, 2002 23.03 23.50 22.81 23.39 28,701,290 -0.11(-0.46%)
Aug 09, 2002 22.84 23.61 22.66 23.50 37,433,736 +0.33(+1.41%)
Aug 08, 2002 22.34 23.35 22.20 23.17 45,755,136 +0.87(+3.90%)
Aug 07, 2002 22.10 22.38 21.43 22.30 39,255,404 +0.80(+3.71%)
Aug 06, 2002 21.21 22.19 21.18 21.50 49,876,536 +0.98(+4.77%)
Aug 05, 2002 21.29 21.53 20.50 20.52 37,810,040 -0.87(-4.07%)
Aug 02, 2002 22.37 22.66 21.10 21.39 53,061,108 -1.38(-6.05%)
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.