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 (%)
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%)
Oct 01, 2001 164.61 166.64 163.51 166.11 5,602,424 +1.94(+1.18%)
Sep 28, 2001 160.20 164.61 158.96 164.17 7,357,764 +5.52(+3.48%)
Sep 27, 2001 157.11 158.87 154.55 158.65 4,758,471 +2.07(+1.32%)
Sep 26, 2001 158.87 158.87 154.46 156.58 6,002,137 -0.09(-0.06%)
Sep 25, 2001 155.39 159.45 153.00 156.67 9,980,940 +1.32(+0.85%)
Sep 24, 2001 148.94 156.53 144.53 155.34 16,082,440 +17.21(+12.46%)
Sep 21, 2001 127.98 143.47 125.78 138.13 19,461,988 +4.10(+3.06%)
Sep 20, 2001 138.13 139.15 134.03 134.03 10,576,636 -9.40(-6.55%)
Sep 19, 2001 151.81 152.92 136.81 143.43 12,839,050 -5.96(-3.99%)
Sep 18, 2001 155.34 159.76 148.11 149.38 10,448,451 -5.74(-3.70%)
Sep 17, 2001 156.67 164.17 152.25 155.12 16,188,939 -18.53(-10.67%)
Sep 10, 2001 172.16 177.23 171.89 173.66 5,459,805 -1.37(-0.78%)
Sep 07, 2001 176.53 177.85 173.61 175.03 5,479,745 -3.71(-2.07%)
Sep 06, 2001 182.26 183.23 178.34 178.73 4,173,901 -5.30(-2.88%)
Sep 05, 2001 180.85 185.31 178.73 184.03 4,569,173 +3.84(+2.13%)
Sep 04, 2001 180.50 186.10 178.07 180.19 4,188,879 -0.31(-0.17%)
Aug 31, 2001 177.19 181.82 176.84 180.50 3,910,960 +3.09(+1.74%)
Aug 30, 2001 179.62 183.15 175.82 177.41 4,999,069 -1.81(-1.01%)
Aug 29, 2001 183.81 183.81 179.22 179.22 2,696,389 -2.74(-1.50%)
Aug 28, 2001 186.46 186.68 181.60 181.96 2,885,437 -4.15(-2.23%)
Aug 27, 2001 185.35 187.82 183.81 186.10 3,244,907 +0.79(+0.43%)
Aug 24, 2001 181.38 186.50 180.98 185.31 3,080,920 +4.19(+2.32%)
Aug 23, 2001 180.50 182.31 179.22 181.12 2,380,878 +0.84(+0.46%)
Aug 22, 2001 178.95 182.26 177.81 180.28 3,588,380 +1.68(+0.94%)
Aug 21, 2001 183.23 184.60 178.29 178.60 3,153,907 -4.68(-2.55%)
Aug 20, 2001 180.94 184.91 178.34 183.28 2,895,407 +3.22(+1.79%)
Aug 17, 2001 182.26 182.71 178.07 180.06 3,552,011 -3.53(-1.92%)
Aug 16, 2001 183.28 184.91 180.94 183.59 3,870,808 -0.79(-0.43%)
Aug 15, 2001 185.35 186.72 184.07 184.38 3,386,688 -0.31(-0.17%)
Aug 14, 2001 188.00 188.66 184.03 184.69 2,845,987 -1.68(-0.90%)
Aug 13, 2001 187.56 190.25 185.44 186.37 3,216,673 -1.50(-0.80%)
Aug 10, 2001 185.35 188.93 182.66 187.87 3,025,858 +2.96(+1.60%)
Aug 09, 2001 183.81 186.46 182.26 184.91 3,366,067 +1.10(+0.60%)
Aug 08, 2001 186.90 187.56 183.15 183.81 3,306,609 -4.94(-2.62%)
Aug 07, 2001 182.93 189.10 182.09 188.75 5,286,256 +6.09(+3.33%)
Aug 06, 2001 187.12 187.60 182.18 182.66 4,823,368 -6.00(-3.18%)
Aug 03, 2001 186.68 188.88 184.91 188.66 3,461,192 +2.43(+1.30%)
Aug 02, 2001 190.21 190.56 185.79 186.24 5,545,888 -2.65(-1.40%)
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.