FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.730 USD  +0.010 (+0.11%)
Streaming Delayed Price  /  Updated: 8:02 AM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2001 46.75 46.95 45.56 45.98 21,346,100 -0.27(-0.58%)
Jan 30, 2001 44.76 46.27 44.42 46.25 19,843,100 +1.87(+4.21%)
Jan 29, 2001 44.87 46.25 44.00 44.38 23,027,200 -0.25(-0.56%)
Jan 26, 2001 46.44 46.81 44.56 44.63 26,858,500 -1.31(-2.85%)
Jan 25, 2001 46.38 47.19 45.81 45.94 20,812,100 -0.37(-0.80%)
Jan 24, 2001 46.50 47.19 45.81 46.31 19,145,100 -0.38(-0.81%)
Jan 23, 2001 46.50 47.13 46.13 46.69 21,121,600 +0.94(+2.05%)
Jan 22, 2001 46.88 47.38 45.44 45.75 20,691,900 -1.25(-2.66%)
Jan 19, 2001 47.81 48.13 46.63 47.00 19,360,100 -0.63(-1.32%)
Jan 18, 2001 47.38 48.06 46.63 47.63 19,290,300 +0.94(+2.01%)
Jan 17, 2001 48.00 48.50 46.44 46.69 24,412,000 -0.69(-1.46%)
Jan 16, 2001 45.69 47.56 45.63 47.38 19,758,500 +1.69(+3.70%)
Jan 12, 2001 46.81 46.94 45.00 45.69 16,802,900 -0.87(-1.87%)
Jan 11, 2001 45.63 47.00 45.25 46.56 23,599,100 +1.87(+4.18%)
Jan 10, 2001 44.13 45.13 43.19 44.69 24,805,300 +0.06(+0.13%)
Jan 09, 2001 45.94 46.25 43.75 44.63 20,066,000 -0.93(-2.04%)
Jan 08, 2001 47.25 47.25 44.63 45.56 23,210,900 -1.75(-3.70%)
Jan 05, 2001 47.75 47.81 46.13 47.31 22,790,400 -0.75(-1.56%)
Jan 04, 2001 47.31 48.75 47.13 48.06 26,926,400 +0.25(+0.52%)
Jan 03, 2001 44.25 47.94 43.81 47.81 39,205,800 +4.06(+9.28%)
Jan 02, 2001 46.75 46.88 42.63 43.75 36,837,700 -4.19(-8.74%)
Dec 29, 2000 48.50 48.81 47.63 47.94 10,983,300 -0.50(-1.03%)
Dec 28, 2000 48.94 49.19 47.63 48.44 12,562,000 +0.25(+0.52%)
Dec 27, 2000 49.19 49.75 48.19 48.19 12,231,700 -1.12(-2.27%)
Dec 26, 2000 48.63 49.44 48.06 49.31 9,113,800 +0.43(+0.88%)
Dec 22, 2000 48.13 49.38 47.88 48.88 11,699,900 +1.00(+2.09%)
Dec 21, 2000 47.56 48.50 47.19 47.88 19,675,700 +0.44(+0.93%)
Dec 20, 2000 48.56 49.44 47.44 47.44 20,264,400 -2.69(-5.37%)
Dec 19, 2000 51.00 51.44 50.13 50.13 15,377,800 -0.87(-1.71%)
Dec 18, 2000 50.56 51.44 50.50 51.00 13,941,300 +1.19(+2.39%)
Dec 15, 2000 50.38 51.25 49.25 49.81 35,899,600 -1.63(-3.17%)
Dec 14, 2000 52.75 52.81 51.44 51.44 15,750,200 -1.56(-2.94%)
Dec 13, 2000 52.81 53.63 52.75 53.00 17,563,400 +0.19(+0.36%)
Dec 12, 2000 53.88 55.06 52.31 52.81 25,319,900 -2.50(-4.52%)
Dec 11, 2000 55.19 56.19 54.38 55.31 16,445,000 +0.12(+0.22%)
Dec 08, 2000 54.50 55.56 54.31 55.19 16,858,500 +1.69(+3.16%)
Dec 07, 2000 53.13 54.13 53.13 53.50 10,359,200 -0.44(-0.82%)
Dec 06, 2000 53.56 54.13 52.88 53.94 15,878,700 -0.19(-0.35%)
Dec 05, 2000 51.75 54.50 51.63 54.13 19,991,000 +2.50(+4.84%)
Dec 04, 2000 51.00 51.88 50.81 51.63 11,993,500 +0.63(+1.24%)
Dec 01, 2000 50.88 51.44 50.31 51.00 18,202,900 +1.44(+2.91%)
Nov 30, 2000 49.25 50.06 47.94 49.56 20,149,100 -0.13(-0.26%)
Nov 29, 2000 49.25 50.94 49.00 49.69 12,740,000 -0.12(-0.24%)
Nov 28, 2000 49.13 50.47 48.75 49.81 14,812,300 +0.68(+1.38%)
Nov 27, 2000 50.13 50.81 49.13 49.13 16,086,000 -0.25(-0.51%)
Nov 24, 2000 49.50 49.81 49.06 49.38 6,303,000 +0.82(+1.69%)
Nov 22, 2000 50.00 50.06 48.38 48.56 22,223,500 -2.19(-4.32%)
Nov 21, 2000 50.06 51.56 50.06 50.75 12,194,000 +0.69(+1.38%)
Nov 20, 2000 51.25 51.94 49.88 50.06 14,794,900 -1.82(-3.51%)
Nov 17, 2000 52.69 53.44 51.19 51.88 11,987,700 -0.75(-1.43%)
Nov 16, 2000 52.25 53.56 52.06 52.63 10,313,200 +0.13(+0.25%)
Nov 15, 2000 52.38 53.06 51.56 52.50 12,136,300 -0.25(-0.47%)
Nov 14, 2000 51.44 53.13 51.25 52.75 14,707,500 +1.31(+2.55%)
Nov 13, 2000 52.00 53.25 50.50 51.44 18,458,500 -2.44(-4.53%)
Nov 10, 2000 53.75 54.94 53.25 53.88 12,252,700 -0.68(-1.25%)
Nov 09, 2000 54.06 54.88 53.13 54.56 12,295,100 +0.00(+0.00%)
Nov 08, 2000 54.88 55.25 54.13 54.56 9,482,600 -0.38(-0.69%)
Nov 07, 2000 54.50 55.06 54.25 54.94 9,680,200 +0.44(+0.81%)
Nov 06, 2000 53.56 54.56 53.31 54.50 11,944,700 +1.19(+2.23%)
Nov 03, 2000 53.81 53.88 52.94 53.31 12,062,500 -0.38(-0.71%)
Nov 02, 2000 54.25 55.00 53.50 53.69 14,338,200 -0.75(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.