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 29, 2000 214.04 215.41 210.20 211.57 2,488,760 -2.21(-1.03%)
Dec 28, 2000 215.98 217.08 210.20 213.77 2,846,485 +1.10(+0.52%)
Dec 27, 2000 217.08 219.56 212.67 212.67 2,771,641 -4.94(-2.27%)
Dec 26, 2000 214.61 218.19 212.10 217.61 2,065,140 +1.90(+0.88%)
Dec 22, 2000 212.41 217.92 211.30 215.72 2,651,138 +4.41(+2.09%)
Dec 21, 2000 209.89 214.04 208.26 211.30 4,458,414 +1.94(+0.93%)
Dec 20, 2000 214.30 218.19 209.36 209.36 4,591,810 -11.87(-5.37%)
Dec 19, 2000 225.07 227.01 221.23 221.23 3,484,531 -3.84(-1.71%)
Dec 18, 2000 223.13 227.01 222.87 225.07 3,159,028 +5.25(+2.39%)
Dec 15, 2000 222.34 226.18 217.35 219.82 8,134,667 -7.19(-3.17%)
Dec 14, 2000 232.79 233.06 227.01 227.01 3,568,915 -6.88(-2.94%)
Dec 13, 2000 233.06 236.68 232.79 233.90 3,979,777 +0.84(+0.36%)
Dec 12, 2000 237.78 242.99 230.85 233.06 5,737,361 -11.03(-4.52%)
Dec 11, 2000 243.56 247.98 239.99 244.09 3,726,353 +0.53(+0.22%)
Dec 08, 2000 240.52 245.19 239.68 243.56 3,820,050 +7.46(+3.16%)
Dec 07, 2000 234.47 238.88 234.47 236.10 2,347,342 -1.94(-0.82%)
Dec 06, 2000 236.37 238.88 233.37 238.05 3,598,033 -0.84(-0.35%)
Dec 05, 2000 228.38 240.52 227.85 238.88 4,529,859 +11.03(+4.84%)
Dec 04, 2000 225.07 228.96 224.23 227.85 2,717,666 +2.78(+1.24%)
Dec 01, 2000 224.54 227.01 222.03 225.07 4,124,685 +6.35(+2.91%)
Nov 30, 2000 217.35 220.92 211.57 218.72 4,565,684 -0.57(-0.26%)
Nov 29, 2000 217.35 224.81 216.25 219.29 2,886,819 -0.53(-0.24%)
Nov 28, 2000 216.82 222.73 215.14 219.82 3,356,392 +3.00(+1.38%)
Nov 27, 2000 221.23 224.23 216.82 216.82 3,645,006 -1.10(-0.51%)
Nov 24, 2000 218.45 219.82 216.51 217.92 1,428,227 +3.62(+1.69%)
Nov 22, 2000 220.66 220.92 213.51 214.30 5,035,732 -9.66(-4.32%)
Nov 21, 2000 220.92 227.54 220.92 223.97 2,763,098 +3.04(+1.38%)
Nov 20, 2000 226.18 229.22 220.13 220.92 3,352,449 -8.03(-3.51%)
Nov 17, 2000 232.53 235.84 225.91 228.96 2,716,352 -3.31(-1.43%)
Nov 16, 2000 230.59 236.37 229.75 232.26 2,336,919 +0.57(+0.25%)
Nov 15, 2000 231.16 234.16 227.54 231.69 2,750,024 -1.10(-0.47%)
Nov 14, 2000 227.01 234.47 226.18 232.79 3,332,645 +5.78(+2.55%)
Nov 13, 2000 229.48 235.00 222.87 227.01 4,182,602 -10.77(-4.53%)
Nov 10, 2000 237.21 242.46 235.00 237.78 2,776,399 -3.00(-1.25%)
Nov 09, 2000 238.58 242.19 234.47 240.78 2,786,007 +0.00(+0.00%)
Nov 08, 2000 242.19 243.83 238.88 240.78 2,148,709 -1.68(-0.69%)
Nov 07, 2000 240.52 242.99 239.41 242.46 2,193,484 +1.94(+0.81%)
Nov 06, 2000 236.37 240.78 235.27 240.52 2,706,608 +5.25(+2.23%)
Nov 03, 2000 237.47 237.78 233.63 235.27 2,733,301 -1.68(-0.71%)
Nov 02, 2000 239.41 242.72 236.10 236.94 3,248,963 -3.31(-1.38%)
Nov 01, 2000 241.62 242.46 237.78 240.25 3,602,904 -1.63(-0.68%)
Oct 31, 2000 238.88 242.46 237.47 241.88 3,891,111 +3.57(+1.50%)
Oct 30, 2000 231.43 238.31 230.59 238.31 4,131,913 +7.72(+3.35%)
Oct 27, 2000 232.53 234.74 228.65 230.59 3,504,064 +0.53(+0.23%)
Oct 26, 2000 233.90 235.57 226.75 230.06 4,230,618 -3.58(-1.53%)
Oct 25, 2000 235.57 237.78 230.06 233.63 6,628,445 -1.94(-0.82%)
Oct 24, 2000 222.87 235.57 220.92 235.57 10,422,302 +16.02(+7.30%)
Oct 23, 2000 227.85 229.48 216.25 219.56 16,156,059 -10.50(-4.57%)
Oct 20, 2000 241.62 243.83 227.85 230.06 4,078,731 -15.45(-6.29%)
Oct 19, 2000 244.93 246.87 241.62 245.50 2,988,560 +0.57(+0.23%)
Oct 18, 2000 237.21 246.30 233.37 244.93 4,172,768 -0.57(-0.23%)
Oct 17, 2000 254.59 254.59 242.46 245.50 3,819,484 -9.36(-3.67%)
Oct 16, 2000 251.55 255.43 249.92 254.86 2,944,420 +3.31(+1.32%)
Oct 13, 2000 241.09 254.33 240.52 251.55 3,524,208 +11.03(+4.59%)
Oct 12, 2000 249.61 252.12 238.31 240.52 3,944,791 -9.40(-3.76%)
Oct 11, 2000 250.45 254.59 244.09 249.92 4,194,544 -6.31(-2.46%)
Oct 10, 2000 259.27 261.21 254.02 256.23 2,494,311 -1.94(-0.75%)
Oct 09, 2000 260.95 263.95 257.90 258.17 2,195,161 -4.15(-1.58%)
Oct 06, 2000 262.58 264.52 255.12 262.32 3,173,575 -1.37(-0.52%)
Oct 05, 2000 260.95 264.52 259.27 263.69 2,668,971 +3.84(+1.48%)
Oct 04, 2000 259.85 263.69 258.74 259.85 2,587,533 -0.79(-0.30%)
Oct 03, 2000 258.74 264.26 258.17 260.64 2,771,142 +2.47(+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.