Skip to main content

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 137.69 139.81 136.81 137.43 4,514,088 -0.27(-0.19%)
May 30, 2002 136.37 138.57 135.71 137.69 4,719,587 -0.88(-0.64%)
May 29, 2002 140.56 142.50 138.18 138.57 3,797,119 -2.87(-2.03%)
May 28, 2002 144.53 144.93 140.60 141.44 3,234,914 -2.43(-1.69%)
May 27, 2002 145.41 145.63 143.34 143.87 3,214,000 +0.00(+0.00%)
May 24, 2002 145.41 145.63 143.34 143.87 3,213,932 -1.54(-1.06%)
May 23, 2002 141.66 145.41 140.43 145.41 4,091,964 +4.55(+3.23%)
May 22, 2002 141.22 142.06 139.01 140.87 4,285,839 -1.02(-0.72%)
May 21, 2002 145.19 146.52 141.22 141.88 4,501,127 -1.99(-1.38%)
May 20, 2002 145.63 145.68 143.34 143.87 4,601,780 -3.75(-2.54%)
May 17, 2002 142.99 147.62 142.32 147.62 7,403,785 +6.40(+4.53%)
May 16, 2002 138.35 141.22 137.43 141.22 5,324,301 +4.72(+3.46%)
May 15, 2002 138.79 139.90 136.41 136.50 6,714,166 -2.87(-2.06%)
May 14, 2002 139.24 139.72 136.37 139.37 6,723,547 +3.22(+2.37%)
May 13, 2002 134.82 137.03 134.16 136.15 5,105,977 +0.88(+0.65%)
May 10, 2002 140.12 140.12 135.09 135.26 5,949,771 -3.71(-2.67%)
May 09, 2002 143.43 143.52 138.31 138.97 7,459,301 -6.00(-4.14%)
May 08, 2002 138.35 145.72 138.13 144.97 7,676,198 +9.71(+7.18%)
May 07, 2002 136.81 138.40 134.65 135.26 4,673,974 -1.41(-1.03%)
May 06, 2002 139.24 141.44 136.32 136.68 5,284,103 -3.22(-2.30%)
May 03, 2002 138.13 139.90 135.66 139.90 4,488,234 +0.44(+0.32%)
May 02, 2002 139.68 140.56 137.07 139.46 4,438,292 -0.44(-0.32%)
May 01, 2002 140.12 140.60 135.71 139.90 5,845,129 +0.66(+0.48%)
Apr 30, 2002 135.93 140.78 133.06 139.24 9,131,731 +3.09(+2.27%)
Apr 29, 2002 140.12 140.69 135.40 136.15 5,126,416 -2.87(-2.06%)
Apr 26, 2002 144.75 144.75 138.93 139.01 5,253,241 -2.43(-1.72%)
Apr 25, 2002 142.32 146.47 140.43 141.44 6,270,380 -1.99(-1.38%)
Apr 24, 2002 144.97 146.34 142.90 143.43 4,927,012 -1.32(-0.91%)
Apr 23, 2002 147.84 149.96 144.09 144.75 4,415,247 -0.26(-0.18%)
Apr 22, 2002 148.06 148.06 144.75 145.02 4,487,962 -3.71(-2.49%)
Apr 19, 2002 150.71 150.71 147.93 148.72 4,459,660 -0.44(-0.30%)
Apr 18, 2002 148.55 150.14 145.63 149.16 6,172,604 +0.66(+0.45%)
Apr 17, 2002 147.84 149.96 146.56 148.50 6,718,290 +2.43(+1.66%)
Apr 16, 2002 143.43 147.22 142.06 146.08 10,113,997 +5.52(+3.93%)
Apr 15, 2002 146.08 146.74 139.63 140.56 15,533,424 -7.50(-5.07%)
Apr 12, 2002 152.03 152.03 145.63 148.06 11,267,252 -0.88(-0.59%)
Apr 11, 2002 161.96 162.27 147.84 148.94 18,099,022 -15.23(-9.27%)
Apr 10, 2002 161.21 164.88 160.64 164.17 5,139,150 +3.31(+2.06%)
Apr 09, 2002 162.40 163.07 160.02 160.86 3,888,618 -1.81(-1.11%)
Apr 08, 2002 161.08 162.80 160.55 162.67 3,889,139 -1.06(-0.65%)
Apr 05, 2002 165.94 166.82 162.27 163.73 3,359,088 -0.88(-0.54%)
Apr 04, 2002 162.18 164.83 161.70 164.61 4,651,903 +2.43(+1.50%)
Apr 03, 2002 163.73 164.26 158.87 162.18 4,331,928 -1.54(-0.94%)
Apr 02, 2002 164.17 164.17 161.96 163.73 3,945,176 -0.88(-0.54%)
Apr 01, 2002 163.51 165.27 161.52 164.61 4,879,880 -0.66(-0.40%)
Mar 29, 2002 166.38 167.44 164.35 165.27 4,239,455 +0.22(+0.13%)
Mar 28, 2002 166.38 167.44 164.35 165.05 4,239,455 -0.22(-0.13%)
Mar 27, 2002 164.48 168.01 163.51 165.27 4,447,333 +0.62(+0.38%)
Mar 26, 2002 163.73 166.91 163.29 164.66 4,534,278 +1.19(+0.73%)
Mar 25, 2002 168.23 168.72 163.29 163.46 5,574,077 -3.66(-2.19%)
Mar 22, 2002 165.58 167.66 163.42 167.13 6,934,190 +1.85(+1.12%)
Mar 21, 2002 169.02 170.35 162.54 165.27 11,398,473 -5.96(-3.48%)
Mar 20, 2002 175.38 177.14 169.91 171.23 6,230,567 -4.85(-2.76%)
Mar 19, 2002 176.53 176.97 174.72 176.09 4,049,342 +0.00(+0.00%)
Mar 18, 2002 177.63 178.95 175.34 176.09 4,531,536 -1.28(-0.72%)
Mar 15, 2002 178.95 180.50 176.13 177.37 7,499,884 -0.97(-0.54%)
Mar 14, 2002 177.63 178.95 176.53 178.34 3,345,379 +1.81(+1.03%)
Mar 13, 2002 179.84 179.88 176.17 176.53 5,341,930 -4.85(-2.68%)
Mar 12, 2002 178.73 183.28 177.98 181.38 4,479,238 -0.22(-0.12%)
Mar 11, 2002 180.94 182.57 180.32 181.60 5,311,816 +2.43(+1.36%)
Mar 08, 2002 183.15 184.65 177.59 179.17 6,367,657 -1.54(-0.85%)
Mar 07, 2002 184.25 184.47 178.29 180.72 5,536,666 -2.65(-1.44%)
Mar 06, 2002 178.73 183.90 178.29 183.37 5,582,461 +4.63(+2.59%)
Mar 05, 2002 176.31 180.06 175.64 178.73 5,391,486 +1.32(+0.75%)
Mar 04, 2002 175.64 177.63 174.19 177.41 7,314,847 +3.31(+1.90%)
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.