General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 178.95 180.06 176.66 176.88 3,179,308 -2.87(-1.60%)
Dec 28, 2001 179.93 181.47 178.38 179.75 3,086,631 -0.97(-0.54%)
Dec 27, 2001 178.73 180.72 177.94 180.72 2,918,928 +1.76(+0.99%)
Dec 26, 2001 180.50 182.18 178.95 178.95 3,388,772 -2.82(-1.55%)
Dec 24, 2001 182.48 182.66 180.94 181.78 1,262,088 -0.71(-0.39%)
Dec 21, 2001 181.38 182.66 180.72 182.48 6,950,913 +2.25(+1.25%)
Dec 20, 2001 180.06 181.65 179.31 180.23 4,227,423 +0.27(+0.15%)
Dec 19, 2001 175.20 180.85 174.32 179.97 6,187,265 +4.68(+2.67%)
Dec 18, 2001 175.42 176.97 173.66 175.29 7,481,326 +6.27(+3.71%)
Dec 17, 2001 166.82 171.45 166.38 169.02 6,053,687 +2.87(+1.73%)
Dec 14, 2001 163.51 167.66 160.86 166.16 5,918,478 +2.65(+1.62%)
Dec 13, 2001 162.62 167.26 161.30 163.51 5,914,830 +0.00(+0.00%)
Dec 12, 2001 165.27 165.32 159.80 163.51 5,127,685 +1.15(+0.71%)
Dec 11, 2001 164.83 165.49 160.82 162.36 4,694,752 -0.04(-0.03%)
Dec 10, 2001 164.17 168.36 161.74 162.40 4,701,165 -1.55(-0.94%)
Dec 07, 2001 166.64 166.64 163.51 163.95 3,710,265 -2.65(-1.59%)
Dec 06, 2001 167.26 169.42 165.71 166.60 4,388,600 +0.88(+0.53%)
Dec 05, 2001 165.94 168.85 163.77 165.71 7,974,669 +0.88(+0.54%)
Dec 04, 2001 166.60 168.63 163.29 164.83 6,611,338 +1.90(+1.16%)
Dec 03, 2001 169.47 169.47 161.57 162.93 7,639,353 -6.97(-4.10%)
Nov 30, 2001 175.34 176.00 169.69 169.91 5,346,507 -5.43(-3.10%)
Nov 29, 2001 173.66 175.60 172.73 175.34 3,487,432 +1.68(+0.97%)
Nov 28, 2001 177.63 180.94 172.73 173.66 5,387,204 -7.59(-4.19%)
Nov 27, 2001 181.82 184.38 179.31 181.25 3,180,192 -1.10(-0.60%)
Nov 26, 2001 182.93 184.12 180.94 182.35 2,856,750 +1.32(+0.73%)
Nov 23, 2001 179.40 181.60 178.95 181.03 1,188,717 +2.52(+1.41%)
Nov 21, 2001 180.94 181.82 177.23 178.51 2,724,101 -2.87(-1.58%)
Nov 20, 2001 181.82 184.34 180.06 181.38 3,249,122 -0.66(-0.36%)
Nov 19, 2001 181.60 183.50 179.62 182.04 3,215,336 +1.77(+0.98%)
Nov 16, 2001 183.37 183.37 177.67 180.28 3,918,800 -3.09(-1.68%)
Nov 15, 2001 180.41 183.59 180.06 183.37 3,839,220 +2.96(+1.64%)
Nov 14, 2001 180.72 182.71 178.78 180.41 3,227,482 +1.41(+0.79%)
Nov 13, 2001 176.53 179.13 175.64 179.00 3,997,610 +4.99(+2.87%)
Nov 12, 2001 176.09 177.19 170.39 174.01 4,507,245 -4.33(-2.43%)
Nov 09, 2001 177.81 178.65 175.82 178.34 2,673,707 +0.27(+0.15%)
Nov 08, 2001 174.54 178.60 174.10 178.07 4,542,662 +4.41(+2.54%)
Nov 07, 2001 174.98 176.35 172.51 173.66 3,463,231 -1.99(-1.13%)
Nov 06, 2001 171.10 176.44 169.69 175.64 3,806,885 +4.55(+2.66%)
Nov 05, 2001 170.35 172.56 169.64 171.10 3,435,360 +3.57(+2.13%)
Nov 02, 2001 165.94 169.47 163.64 167.52 3,165,395 +0.22(+0.13%)
Nov 01, 2001 159.98 168.72 159.09 167.30 4,213,125 +6.62(+4.12%)
Oct 31, 2001 161.52 163.95 159.98 160.68 3,609,748 +0.31(+0.19%)
Oct 30, 2001 162.18 163.20 160.29 160.37 3,461,509 -4.81(-2.91%)
Oct 29, 2001 170.57 171.01 164.83 165.19 3,204,777 -6.40(-3.73%)
Oct 26, 2001 168.76 172.03 165.94 171.58 4,218,994 +4.46(+2.67%)
Oct 25, 2001 162.62 167.52 159.05 167.13 5,100,674 +3.49(+2.13%)
Oct 24, 2001 164.52 167.26 162.85 163.64 3,627,603 -0.84(-0.51%)
Oct 23, 2001 167.70 167.92 162.93 164.48 3,446,463 -1.50(-0.90%)
Oct 22, 2001 163.95 166.82 163.33 165.98 3,687,152 +1.59(+0.97%)
Oct 19, 2001 163.29 165.05 161.26 164.39 3,709,971 +0.00(+0.00%)
Oct 18, 2001 163.73 165.49 162.62 164.39 3,433,321 +0.44(+0.27%)
Oct 17, 2001 171.01 171.05 163.38 163.95 4,914,731 -5.82(-3.43%)
Oct 16, 2001 171.50 173.22 168.14 169.77 3,760,841 -1.72(-1.00%)
Oct 15, 2001 170.13 172.47 167.97 171.50 2,917,070 -0.62(-0.36%)
Oct 12, 2001 171.85 172.73 165.54 172.11 5,011,464 +0.22(+0.13%)
Oct 11, 2001 169.47 174.28 169.02 171.89 5,597,325 +4.59(+2.74%)
Oct 10, 2001 162.45 168.32 161.12 167.30 4,077,372 +4.81(+2.96%)
Oct 09, 2001 162.40 164.04 160.68 162.49 3,211,824 +0.09(+0.05%)
Oct 08, 2001 162.18 164.39 159.98 162.40 3,566,536 -2.87(-1.74%)
Oct 05, 2001 165.01 166.33 159.80 165.27 5,178,215 +0.26(+0.16%)
Oct 04, 2001 169.69 170.79 163.73 165.01 6,034,291 -3.35(-1.99%)
Oct 03, 2001 166.16 169.77 165.05 168.36 5,811,752 +0.44(+0.26%)
Oct 02, 2001 165.71 168.19 161.92 167.92 5,067,637 +1.81(+1.09%)
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.