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 (%)
Apr 30, 2002 22.34 23.13 21.87 22.88 55,569,468 +0.51(+2.27%)
Apr 29, 2002 23.03 23.12 22.25 22.37 31,195,862 -0.47(-2.06%)
Apr 26, 2002 23.79 23.79 22.83 22.84 31,967,634 -0.40(-1.72%)
Apr 25, 2002 23.39 24.07 23.08 23.24 38,157,248 -0.33(-1.38%)
Apr 24, 2002 23.82 24.05 23.48 23.57 29,982,428 -0.22(-0.91%)
Apr 23, 2002 24.29 24.64 23.68 23.79 26,868,178 -0.04(-0.18%)
Apr 22, 2002 24.33 24.33 23.79 23.83 27,310,668 -0.61(-2.49%)
Apr 19, 2002 24.77 24.77 24.31 24.44 27,138,444 -0.07(-0.30%)
Apr 18, 2002 24.41 24.67 23.93 24.51 37,562,252 +0.11(+0.45%)
Apr 17, 2002 24.29 24.64 24.08 24.40 40,882,924 +0.40(+1.66%)
Apr 16, 2002 23.57 24.19 23.34 24.00 61,546,872 +0.91(+3.92%)
Apr 15, 2002 24.00 24.11 22.95 23.10 94,525,792 -1.23(-5.07%)
Apr 12, 2002 24.98 24.98 23.93 24.33 68,564,792 -0.14(-0.59%)
Apr 11, 2002 26.62 26.67 24.29 24.48 110,138,272 -2.50(-9.27%)
Apr 10, 2002 26.49 27.09 26.40 26.98 31,273,356 +0.54(+2.06%)
Apr 09, 2002 26.69 26.80 26.30 26.43 23,663,472 -0.30(-1.11%)
Apr 08, 2002 26.47 26.75 26.38 26.73 23,666,644 -0.17(-0.65%)
Apr 05, 2002 27.27 27.41 26.67 26.91 20,441,116 -0.14(-0.54%)
Apr 04, 2002 26.65 27.09 26.57 27.05 28,308,304 +0.40(+1.50%)
Apr 03, 2002 26.91 26.99 26.11 26.65 26,361,156 -0.25(-0.94%)
Apr 02, 2002 26.98 26.98 26.62 26.91 24,007,646 -0.14(-0.54%)
Apr 01, 2002 26.87 27.16 26.54 27.05 29,695,616 -0.11(-0.40%)
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%)
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.