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 (%)
Jul 31, 2003 20.56 21.02 20.34 20.63 37,830,312 +0.34(+1.68%)
Jul 30, 2003 20.41 20.44 20.09 20.28 18,861,308 +0.05(+0.25%)
Jul 29, 2003 20.58 20.60 20.16 20.23 25,338,148 -0.34(-1.66%)
Jul 28, 2003 20.70 20.89 20.46 20.57 25,601,656 -0.04(-0.21%)
Jul 25, 2003 20.07 20.66 20.00 20.62 32,507,060 +0.72(+3.61%)
Jul 24, 2003 20.05 20.29 19.85 19.90 26,544,964 +0.01(+0.07%)
Jul 23, 2003 19.87 19.90 19.58 19.89 26,072,966 +0.01(+0.04%)
Jul 22, 2003 19.73 19.91 19.58 19.88 23,992,202 +0.18(+0.92%)
Jul 21, 2003 20.14 20.20 19.60 19.70 23,455,258 -0.45(-2.23%)
Jul 18, 2003 20.00 20.20 19.73 20.15 27,788,872 +0.49(+2.51%)
Jul 17, 2003 19.69 19.99 19.51 19.65 32,373,582 -0.20(-1.02%)
Jul 16, 2003 20.10 20.15 19.68 19.86 30,394,858 -0.21(-1.05%)
Jul 15, 2003 20.48 20.55 19.96 20.07 34,100,520 -0.27(-1.32%)
Jul 14, 2003 20.67 20.84 20.31 20.34 31,400,216 -0.06(-0.28%)
Jul 11, 2003 20.56 20.92 20.30 20.39 39,685,208 -0.05(-0.25%)
Jul 10, 2003 20.58 20.78 20.31 20.44 29,171,634 -0.14(-0.67%)
Jul 09, 2003 20.92 20.99 20.53 20.58 38,878,688 -0.31(-1.49%)
Jul 08, 2003 21.23 21.23 20.78 20.89 31,521,834 -0.33(-1.57%)
Jul 07, 2003 20.98 21.39 20.94 21.23 27,034,336 +0.52(+2.52%)
Jul 03, 2003 20.76 20.89 20.60 20.70 16,953,184 -0.04(-0.21%)
Jul 02, 2003 20.90 20.94 20.61 20.75 30,086,948 -0.01(-0.07%)
Jul 01, 2003 20.65 20.89 20.36 20.76 28,729,696 -0.04(-0.17%)
Jun 30, 2003 20.83 21.02 20.70 20.80 21,453,092 +0.04(+0.21%)
Jun 27, 2003 21.18 21.73 20.69 20.76 24,536,318 -0.38(-1.82%)
Jun 26, 2003 21.07 21.42 21.00 21.14 23,392,518 -0.08(-0.38%)
Jun 25, 2003 21.64 21.81 21.21 21.22 26,542,758 -0.49(-2.24%)
Jun 24, 2003 21.66 21.81 21.63 21.71 21,976,800 +0.04(+0.20%)
Jun 23, 2003 21.73 21.95 21.58 21.66 23,319,712 -0.10(-0.47%)
Jun 20, 2003 21.90 21.98 21.62 21.76 52,088,292 +0.11(+0.50%)
Jun 19, 2003 21.95 22.02 21.47 21.65 48,135,672 -0.63(-2.83%)
Jun 18, 2003 22.56 22.71 22.26 22.29 26,568,130 -0.34(-1.51%)
Jun 17, 2003 22.79 22.96 22.60 22.63 26,544,826 -0.10(-0.45%)
Jun 16, 2003 22.37 22.74 22.31 22.73 25,845,172 +0.50(+2.25%)
Jun 13, 2003 22.48 22.54 21.88 22.23 22,917,624 -0.30(-1.35%)
Jun 12, 2003 22.55 22.63 22.24 22.53 23,363,286 +0.07(+0.29%)
Jun 11, 2003 22.18 22.57 22.08 22.47 23,315,162 +0.28(+1.28%)
Jun 10, 2003 21.97 22.18 21.89 22.18 21,314,926 +0.33(+1.49%)
Jun 09, 2003 21.79 22.00 21.79 21.86 22,690,796 -0.12(-0.53%)
Jun 06, 2003 21.91 22.13 21.65 21.97 39,379,232 +0.38(+1.75%)
Jun 05, 2003 21.27 21.65 21.03 21.60 27,078,186 +0.30(+1.43%)
Jun 04, 2003 21.09 21.37 21.01 21.29 23,819,840 +0.22(+1.07%)
Jun 03, 2003 21.03 21.13 20.85 21.07 20,402,094 +0.04(+0.17%)
Jun 02, 2003 21.34 21.34 20.90 21.03 28,953,630 +0.22(+1.04%)
May 30, 2003 20.60 20.87 20.49 20.81 32,582,348 +0.33(+1.59%)
May 29, 2003 20.50 21.00 20.18 20.49 26,628,526 -0.01(-0.07%)
May 28, 2003 20.70 20.72 20.40 20.50 25,417,436 -0.03(-0.14%)
May 27, 2003 19.94 20.68 19.89 20.53 31,020,466 +0.49(+2.42%)
May 23, 2003 20.11 20.24 20.02 20.04 17,195,596 -0.07(-0.32%)
May 22, 2003 20.09 20.23 20.01 20.11 24,205,932 +0.09(+0.47%)
May 21, 2003 19.89 20.12 19.87 20.02 22,867,570 -0.09(-0.47%)
May 20, 2003 20.12 20.30 19.83 20.11 23,518,826 +0.13(+0.65%)
May 19, 2003 20.05 20.14 19.91 19.98 25,905,842 -0.22(-1.08%)
May 16, 2003 20.60 20.68 20.20 20.20 36,313,792 -0.46(-2.21%)
May 15, 2003 20.81 20.98 20.56 20.65 22,165,986 -0.09(-0.45%)
May 14, 2003 20.94 20.94 20.60 20.75 21,976,662 +0.04(+0.21%)
May 13, 2003 20.85 21.05 20.54 20.70 26,182,450 -0.30(-1.45%)
May 12, 2003 20.94 21.08 20.85 21.01 22,114,000 -0.02(-0.10%)
May 09, 2003 20.74 21.10 20.36 21.03 20,644,642 +0.38(+1.86%)
May 08, 2003 20.81 21.00 20.58 20.65 20,834,380 -0.28(-1.32%)
May 07, 2003 21.19 21.19 20.84 20.92 25,831,796 -0.20(-0.93%)
May 06, 2003 20.88 21.28 20.88 21.12 25,437,982 +0.21(+1.01%)
May 05, 2003 21.06 21.18 20.83 20.91 23,855,416 -0.18(-0.86%)
May 02, 2003 20.89 21.22 20.86 21.09 28,135,664 -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.