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 (%)
Sep 30, 2003 21.94 21.97 21.48 21.62 39,764,220 -0.41(-1.84%)
Sep 29, 2003 21.76 22.24 21.74 22.02 28,872,412 +0.36(+1.67%)
Sep 26, 2003 21.84 21.98 21.26 21.66 30,930,148 -0.37(-1.68%)
Sep 25, 2003 22.36 22.92 22.00 22.03 26,210,304 -0.31(-1.40%)
Sep 24, 2003 22.92 22.98 22.34 22.34 26,377,840 -0.54(-2.38%)
Sep 23, 2003 22.70 22.92 22.61 22.89 18,076,024 +0.12(+0.51%)
Sep 22, 2003 22.92 23.13 22.63 22.77 25,601,106 -0.38(-1.66%)
Sep 19, 2003 23.51 23.51 22.86 23.16 32,017,688 -0.13(-0.56%)
Sep 18, 2003 23.04 23.34 23.00 23.29 30,701,802 +0.28(+1.23%)
Sep 17, 2003 23.05 23.16 22.83 23.00 26,454,922 -0.15(-0.66%)
Sep 16, 2003 22.65 23.23 22.65 23.16 27,669,872 +0.38(+1.69%)
Sep 15, 2003 22.84 23.03 22.66 22.77 19,690,166 -0.09(-0.41%)
Sep 12, 2003 22.79 22.92 22.58 22.87 22,936,792 +0.04(+0.16%)
Sep 11, 2003 22.52 22.95 22.52 22.83 27,661,874 +0.33(+1.45%)
Sep 10, 2003 22.52 22.66 22.41 22.50 25,022,932 -0.09(-0.42%)
Sep 09, 2003 22.53 22.68 22.41 22.60 22,295,050 -0.16(-0.70%)
Sep 08, 2003 22.50 22.86 22.19 22.76 20,976,130 +0.25(+1.10%)
Sep 05, 2003 22.44 22.63 22.35 22.51 25,570,218 -0.20(-0.89%)
Sep 04, 2003 22.56 22.74 22.49 22.71 26,050,352 +0.14(+0.64%)
Sep 03, 2003 22.16 22.67 22.13 22.57 47,168,232 +0.49(+2.23%)
Sep 02, 2003 21.58 22.11 21.45 22.08 33,741,316 +0.63(+2.94%)
Aug 29, 2003 21.45 21.54 21.25 21.44 18,104,430 -0.08(-0.37%)
Aug 28, 2003 21.61 21.68 21.32 21.52 18,901,022 -0.05(-0.23%)
Aug 27, 2003 21.49 21.62 21.47 21.58 16,802,332 -0.09(-0.44%)
Aug 26, 2003 21.50 21.72 21.32 21.67 19,387,774 +0.02(+0.10%)
Aug 25, 2003 21.60 21.65 21.43 21.65 15,869,643 -0.02(-0.10%)
Aug 22, 2003 21.97 22.04 21.58 21.67 27,472,138 -0.20(-0.93%)
Aug 21, 2003 21.54 21.96 21.48 21.87 33,778,408 +0.51(+2.41%)
Aug 20, 2003 21.64 21.64 21.21 21.36 22,616,472 -0.29(-1.34%)
Aug 19, 2003 21.68 21.76 21.27 21.65 29,204,590 +0.04(+0.17%)
Aug 18, 2003 21.03 21.65 21.01 21.61 35,786,916 +0.74(+3.54%)
Aug 15, 2003 20.81 21.02 20.75 20.87 19,659,694 +0.17(+0.81%)
Aug 14, 2003 20.45 20.84 20.33 20.70 26,932,574 +0.38(+1.89%)
Aug 13, 2003 20.63 20.65 20.20 20.32 21,149,182 -0.22(-1.09%)
Aug 12, 2003 20.54 20.60 20.29 20.55 19,425,004 +0.04(+0.18%)
Aug 11, 2003 20.34 20.64 20.31 20.51 16,074,962 +0.15(+0.71%)
Aug 08, 2003 20.26 20.48 20.26 20.36 14,607,121 +0.00(+0.00%)
Aug 07, 2003 20.07 20.39 19.71 20.36 18,121,528 +0.29(+1.45%)
Aug 06, 2003 20.16 20.38 19.97 20.07 23,727,454 -0.09(-0.43%)
Aug 05, 2003 20.49 20.65 20.13 20.16 22,392,676 -0.49(-2.39%)
Aug 04, 2003 20.64 20.74 20.16 20.65 20,747,922 +0.01(+0.07%)
Aug 01, 2003 20.45 20.80 20.45 20.64 23,221,810 +0.01(+0.07%)
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%)
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.