Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2002 29.23 29.70 29.04 29.70 24,397,324 +0.63(+2.17%)
Dec 31, 2001 29.41 29.59 29.03 29.07 19,347,096 -0.47(-1.60%)
Dec 28, 2001 29.57 29.82 29.31 29.54 18,783,126 -0.16(-0.54%)
Dec 27, 2001 29.37 29.70 29.24 29.70 17,762,600 +0.29(+0.99%)
Dec 26, 2001 29.66 29.94 29.41 29.41 20,621,752 -0.46(-1.55%)
Dec 24, 2001 29.99 30.02 29.73 29.87 7,680,207 -0.12(-0.39%)
Dec 21, 2001 29.81 30.02 29.70 29.99 42,298,504 +0.37(+1.25%)
Dec 20, 2001 29.59 29.85 29.47 29.62 25,725,206 +0.04(+0.15%)
Dec 19, 2001 28.79 29.72 28.65 29.57 37,651,468 +0.77(+2.67%)
Dec 18, 2001 28.83 29.08 28.54 28.81 45,526,236 +1.03(+3.71%)
Dec 17, 2001 27.41 28.17 27.34 27.78 36,838,604 +0.47(+1.73%)
Dec 14, 2001 26.87 27.55 26.43 27.30 36,015,812 +0.44(+1.62%)
Dec 13, 2001 26.72 27.49 26.51 26.87 35,993,612 +0.00(+0.00%)
Dec 12, 2001 27.16 27.17 26.26 26.87 31,203,584 +0.19(+0.71%)
Dec 11, 2001 27.09 27.20 26.43 26.68 28,569,054 -0.01(-0.03%)
Dec 10, 2001 26.98 27.67 26.58 26.69 28,608,076 -0.25(-0.94%)
Dec 07, 2001 27.38 27.38 26.87 26.94 22,578,138 -0.44(-1.59%)
Dec 06, 2001 27.49 27.84 27.23 27.38 26,706,020 +0.15(+0.53%)
Dec 05, 2001 27.27 27.75 26.91 27.23 48,528,384 +0.14(+0.54%)
Dec 04, 2001 27.38 27.71 26.83 27.09 40,232,080 +0.31(+1.16%)
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.