General Electric (NY: GE )

186.16 +2.61 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 35.17 35.40 34.54 34.77 15,144,893 -0.36(-1.03%)
Dec 28, 2000 35.49 35.67 34.54 35.13 17,321,766 +0.18(+0.52%)
Dec 27, 2000 35.67 36.08 34.95 34.95 16,866,314 -0.81(-2.27%)
Dec 26, 2000 35.27 35.85 34.85 35.76 12,567,036 +0.31(+0.88%)
Dec 22, 2000 34.90 35.81 34.72 35.45 16,133,014 +0.73(+2.09%)
Dec 21, 2000 34.49 35.17 34.22 34.72 27,130,860 +0.32(+0.93%)
Dec 20, 2000 35.22 35.85 34.40 34.40 27,942,618 -1.95(-5.37%)
Dec 19, 2000 36.99 37.30 36.35 36.35 21,204,476 -0.63(-1.71%)
Dec 18, 2000 36.67 37.30 36.62 36.99 19,223,684 +0.86(+2.39%)
Dec 15, 2000 36.54 37.17 35.72 36.12 49,502,024 -1.18(-3.17%)
Dec 14, 2000 38.26 38.30 37.30 37.30 21,717,980 -1.13(-2.94%)
Dec 13, 2000 38.30 38.89 38.26 38.44 24,218,204 +0.14(+0.36%)
Dec 12, 2000 39.07 39.93 37.94 38.30 34,913,656 -1.81(-4.52%)
Dec 11, 2000 40.02 40.75 39.44 40.11 22,676,040 +0.09(+0.22%)
Dec 08, 2000 39.52 40.29 39.39 40.02 23,246,216 +1.23(+3.16%)
Dec 07, 2000 38.53 39.26 38.53 38.80 14,284,320 -0.32(-0.82%)
Dec 06, 2000 38.84 39.26 38.35 39.12 21,895,168 -0.14(-0.35%)
Dec 05, 2000 37.53 39.52 37.44 39.26 27,565,626 +1.81(+4.84%)
Dec 04, 2000 36.99 37.62 36.85 37.44 16,537,859 +0.46(+1.24%)
Dec 01, 2000 36.90 37.30 36.49 36.99 25,100,012 +1.04(+2.91%)
Nov 30, 2000 35.72 36.30 34.77 35.94 27,783,632 -0.09(-0.26%)
Nov 29, 2000 35.72 36.94 35.54 36.04 17,567,210 -0.09(-0.24%)
Nov 28, 2000 35.63 36.60 35.35 36.12 20,424,708 +0.49(+1.38%)
Nov 27, 2000 36.35 36.85 35.63 35.63 22,181,016 -0.18(-0.51%)
Nov 24, 2000 35.90 36.12 35.58 35.81 8,691,218 +0.59(+1.69%)
Nov 22, 2000 36.26 36.30 35.09 35.22 30,644,026 -1.59(-4.32%)
Nov 21, 2000 36.30 37.39 36.30 36.80 16,814,330 +0.50(+1.38%)
Nov 20, 2000 37.17 37.67 36.17 36.30 20,400,714 -1.32(-3.51%)
Nov 17, 2000 38.21 38.76 37.12 37.62 16,529,862 -0.54(-1.43%)
Nov 16, 2000 37.89 38.84 37.75 38.17 14,220,891 +0.09(+0.25%)
Nov 15, 2000 37.99 38.48 37.39 38.07 16,734,767 -0.18(-0.47%)
Nov 14, 2000 37.30 38.53 37.17 38.26 20,280,198 +0.95(+2.55%)
Nov 13, 2000 37.71 38.62 36.62 37.30 25,452,460 -1.77(-4.53%)
Nov 10, 2000 38.98 39.84 38.62 39.07 16,895,270 -0.49(-1.25%)
Nov 09, 2000 39.21 39.80 38.53 39.57 16,953,736 +0.00(+0.00%)
Nov 08, 2000 39.80 40.07 39.26 39.57 13,075,575 -0.28(-0.69%)
Nov 07, 2000 39.52 39.93 39.34 39.84 13,348,046 +0.32(+0.81%)
Nov 06, 2000 38.84 39.57 38.66 39.52 16,470,569 +0.86(+2.23%)
Nov 03, 2000 39.02 39.07 38.39 38.66 16,633,004 -0.28(-0.71%)
Nov 02, 2000 39.34 39.89 38.80 38.94 19,770,970 -0.54(-1.38%)
Nov 01, 2000 39.71 39.84 39.07 39.48 21,924,816 -0.27(-0.67%)
Oct 31, 2000 39.26 39.84 39.02 39.75 23,678,640 +0.59(+1.50%)
Oct 30, 2000 38.03 39.16 37.89 39.16 25,144,000 +1.27(+3.35%)
Oct 27, 2000 38.21 38.57 37.57 37.89 21,323,338 +0.09(+0.23%)
Oct 26, 2000 38.44 38.71 37.26 37.81 25,744,650 -0.59(-1.53%)
Oct 25, 2000 38.71 39.07 37.81 38.39 40,336,188 -0.32(-0.82%)
Oct 24, 2000 36.62 38.71 36.30 38.71 63,423,004 +2.63(+7.30%)
Oct 23, 2000 37.44 37.71 35.54 36.08 98,314,728 -1.73(-4.57%)
Oct 20, 2000 39.71 40.07 37.44 37.81 24,820,372 -2.54(-6.29%)
Oct 19, 2000 40.25 40.57 39.71 40.34 18,186,336 +0.09(+0.23%)
Oct 18, 2000 38.98 40.47 38.35 40.25 25,392,616 -0.09(-0.23%)
Oct 17, 2000 41.84 41.84 39.84 40.34 23,242,770 -1.54(-3.67%)
Oct 16, 2000 41.34 41.98 41.07 41.88 17,917,726 +0.54(+1.32%)
Oct 13, 2000 39.62 41.79 39.52 41.34 21,445,922 +1.81(+4.59%)
Oct 12, 2000 41.02 41.43 39.16 39.52 24,005,302 -1.54(-3.76%)
Oct 11, 2000 41.16 41.84 40.11 41.07 25,525,128 -1.04(-2.46%)
Oct 10, 2000 42.61 42.93 41.74 42.11 15,178,676 -0.32(-0.75%)
Oct 09, 2000 42.88 43.38 42.38 42.43 13,358,250 -0.68(-1.58%)
Oct 06, 2000 43.15 43.47 41.92 43.11 19,312,210 -0.22(-0.52%)
Oct 05, 2000 42.88 43.47 42.61 43.33 16,241,533 +0.63(+1.48%)
Oct 04, 2000 42.70 43.33 42.52 42.70 15,745,956 -0.13(-0.30%)
Oct 03, 2000 42.52 43.43 42.43 42.83 16,863,280 +0.41(+0.96%)
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.