Skip to main content

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 (%)
Mar 29, 2002 27.34 27.51 27.01 27.16 25,798,426 +0.04(+0.13%)
Mar 28, 2002 27.34 27.51 27.01 27.12 25,798,426 -0.04(-0.13%)
Mar 27, 2002 27.03 27.61 26.87 27.16 27,063,430 +0.10(+0.38%)
Mar 26, 2002 26.91 27.43 26.83 27.06 27,592,516 +0.20(+0.73%)
Mar 25, 2002 27.65 27.73 26.83 26.86 33,920,020 -0.60(-2.19%)
Mar 22, 2002 27.21 27.55 26.85 27.46 42,196,740 +0.30(+1.12%)
Mar 21, 2002 27.78 27.99 26.71 27.16 69,363,312 -0.98(-3.48%)
Mar 20, 2002 28.82 29.11 27.92 28.14 37,914,976 -0.80(-2.76%)
Mar 19, 2002 29.01 29.08 28.71 28.94 24,641,528 +0.00(+0.00%)
Mar 18, 2002 29.19 29.41 28.81 28.94 27,575,830 -0.21(-0.72%)
Mar 15, 2002 29.41 29.66 28.94 29.15 45,639,168 -0.16(-0.54%)
Mar 14, 2002 29.19 29.41 29.01 29.31 20,357,694 +0.30(+1.02%)
Mar 13, 2002 29.55 29.56 28.95 29.01 32,507,336 -0.80(-2.68%)
Mar 12, 2002 29.37 30.12 29.25 29.81 27,257,580 -0.04(-0.12%)
Mar 11, 2002 29.73 30.00 29.63 29.84 32,324,080 +0.40(+1.35%)
Mar 08, 2002 30.10 30.34 29.18 29.44 38,749,212 -0.25(-0.85%)
Mar 07, 2002 30.28 30.31 29.30 29.70 33,692,364 -0.44(-1.44%)
Mar 06, 2002 29.37 30.22 29.30 30.13 33,971,040 +0.76(+2.59%)
Mar 05, 2002 28.97 29.59 28.86 29.37 32,808,902 +0.22(+0.75%)
Mar 04, 2002 28.86 29.19 28.62 29.15 44,513,156 +0.54(+1.90%)
Mar 01, 2002 28.36 28.61 28.07 28.61 27,740,610 +0.69(+2.47%)
Feb 28, 2002 28.46 28.75 27.89 27.92 32,262,856 -0.18(-0.65%)
Feb 27, 2002 28.46 28.63 27.92 28.10 31,843,118 +0.00(+0.00%)
Feb 26, 2002 28.43 28.46 27.92 28.10 25,901,292 -0.33(-1.15%)
Feb 25, 2002 27.59 28.49 27.56 28.43 33,687,536 +0.80(+2.91%)
Feb 22, 2002 27.21 27.83 26.89 27.62 26,969,942 +0.41(+1.52%)
Feb 21, 2002 27.54 27.89 27.11 27.21 38,108,712 -0.04(-0.13%)
Feb 20, 2002 26.49 27.38 26.22 27.25 30,347,010 +0.85(+3.21%)
Feb 19, 2002 26.76 26.83 26.34 26.40 23,370,042 -0.51(-1.91%)
Feb 18, 2002 27.56 27.56 26.85 26.91 30,523,922 +0.00(+0.00%)
Feb 15, 2002 27.56 27.56 26.85 26.91 30,486,692 -0.65(-2.34%)
Feb 14, 2002 27.63 28.17 27.22 27.56 28,095,264 -0.07(-0.26%)
Feb 13, 2002 27.34 27.83 27.20 27.63 25,867,234 +0.44(+1.60%)
Feb 12, 2002 27.20 27.27 26.80 27.20 22,516,778 -0.22(-0.79%)
Feb 11, 2002 27.01 27.49 26.87 27.41 21,743,490 +0.40(+1.48%)
Feb 08, 2002 27.12 27.38 26.27 27.01 31,320,238 +0.04(+0.13%)
Feb 07, 2002 26.84 27.44 26.51 26.98 33,030,352 +0.17(+0.65%)
Feb 06, 2002 26.36 26.90 26.06 26.80 45,792,088 +0.54(+2.07%)
Feb 05, 2002 25.45 26.52 25.45 26.26 61,190,148 +0.88(+3.46%)
Feb 04, 2002 26.04 26.04 25.18 25.38 54,798,664 -1.34(-5.02%)
Feb 01, 2002 26.76 26.83 26.39 26.72 28,329,262 -0.22(-0.81%)
Jan 31, 2002 26.83 27.00 25.75 26.94 42,763,884 +0.20(+0.73%)
Jan 30, 2002 26.40 27.05 25.01 26.75 85,968,600 +0.30(+1.15%)
Jan 29, 2002 27.56 27.72 26.27 26.44 50,094,540 -1.23(-4.43%)
Jan 28, 2002 27.99 28.01 27.38 27.67 19,253,192 -0.08(-0.29%)
Jan 25, 2002 27.56 27.83 27.28 27.75 21,726,804 +0.51(+1.89%)
Jan 24, 2002 27.63 27.99 27.08 27.23 26,729,598 -0.07(-0.27%)
Jan 23, 2002 27.78 27.78 27.19 27.30 31,027,774 -0.47(-1.70%)
Jan 22, 2002 28.61 28.61 27.73 27.78 23,677,950 -0.28(-0.98%)
Jan 21, 2002 27.88 28.21 27.74 28.05 24,871,528 +0.00(+0.00%)
Jan 18, 2002 27.88 28.21 27.74 28.05 24,871,528 -0.05(-0.18%)
Jan 17, 2002 28.21 28.22 27.78 28.10 31,108,578 +0.75(+2.73%)
Jan 16, 2002 27.85 27.91 27.35 27.36 31,569,820 -0.72(-2.56%)
Jan 15, 2002 27.41 28.28 27.25 28.07 35,916,672 +0.59(+2.14%)
Jan 14, 2002 27.70 27.88 27.40 27.49 28,725,972 -0.24(-0.86%)
Jan 11, 2002 28.36 28.39 27.67 27.73 23,168,584 -0.28(-0.98%)
Jan 10, 2002 27.96 28.21 27.85 28.00 20,322,256 +0.04(+0.16%)
Jan 09, 2002 28.07 28.72 27.70 27.96 27,843,200 -0.29(-1.03%)
Jan 08, 2002 28.75 29.02 27.99 28.25 33,270,282 -0.30(-1.04%)
Jan 07, 2002 29.48 29.62 28.36 28.54 37,956,892 -1.15(-3.88%)
Jan 04, 2002 29.59 29.98 29.21 29.70 27,375,476 +0.25(+0.84%)
Jan 03, 2002 29.33 29.68 29.12 29.45 24,127,336 -0.25(-0.83%)
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.