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 (%)
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%)
Aug 01, 2001 189.77 192.10 187.12 188.88 5,285,259 -3.09(-1.61%)
Jul 31, 2001 191.31 195.28 189.72 191.97 5,610,740 -0.44(-0.23%)
Jul 30, 2001 196.61 198.15 191.53 192.41 3,782,413 -4.63(-2.35%)
Jul 27, 2001 194.84 197.93 193.52 197.05 3,731,384 +3.97(+2.06%)
Jul 26, 2001 193.96 194.62 190.87 193.08 5,350,722 -0.22(-0.11%)
Jul 25, 2001 195.94 198.19 190.43 193.30 5,681,981 -0.88(-0.45%)
Jul 24, 2001 200.36 201.02 190.87 194.18 5,962,007 -5.74(-2.87%)
Jul 23, 2001 205.21 205.74 199.47 199.92 3,444,968 -5.87(-2.85%)
Jul 20, 2001 206.09 207.20 203.80 205.79 2,718,912 +0.66(+0.32%)
Jul 19, 2001 204.33 209.41 203.14 205.12 2,918,769 +1.46(+0.72%)
Jul 18, 2001 201.24 204.11 200.36 203.67 3,841,373 +0.18(+0.09%)
Jul 17, 2001 201.90 205.30 200.36 203.49 4,136,739 -0.48(-0.24%)
Jul 16, 2001 208.08 209.62 202.03 203.98 3,116,088 -5.43(-2.59%)
Jul 13, 2001 205.65 210.73 203.62 209.41 3,992,557 +1.99(+0.96%)
Jul 12, 2001 202.56 208.30 198.15 207.42 4,855,363 +10.55(+5.36%)
Jul 11, 2001 202.12 202.74 195.50 196.87 6,149,243 -5.07(-2.51%)
Jul 10, 2001 206.31 208.48 201.64 201.95 4,310,515 -4.81(-2.33%)
Jul 09, 2001 206.98 207.99 204.33 206.76 3,660,369 -0.18(-0.09%)
Jul 06, 2001 212.71 212.85 205.65 206.93 5,311,725 -6.97(-3.26%)
Jul 05, 2001 215.36 218.01 213.60 213.91 4,410,149 -4.59(-2.10%)
Jul 03, 2001 218.45 220.22 217.39 218.50 3,981,318 -3.04(-1.37%)
Jul 02, 2001 215.89 221.54 215.72 221.54 5,253,128 +5.30(+2.45%)
Jun 29, 2001 216.25 225.47 213.95 216.25 11,939,355 +0.57(+0.27%)
Jun 28, 2001 210.73 218.23 209.14 215.67 5,341,975 +2.69(+1.26%)
Jun 27, 2001 214.92 216.69 210.68 212.98 6,120,556 -2.34(-1.09%)
Jun 26, 2001 216.25 220.53 215.27 215.32 6,980,121 -6.44(-2.91%)
Jun 25, 2001 228.16 232.18 221.32 221.76 6,139,295 -7.11(-3.10%)
Jun 22, 2001 225.51 231.38 225.47 228.87 5,577,498 +2.69(+1.19%)
Jun 21, 2001 222.42 231.34 222.34 226.18 7,244,081 +2.12(+0.95%)
Jun 20, 2001 214.92 224.41 214.35 224.06 6,798,437 +8.39(+3.89%)
Jun 19, 2001 219.78 220.57 215.14 215.67 5,118,371 -0.57(-0.27%)
Jun 18, 2001 216.25 219.42 214.22 216.25 4,555,238 +0.84(+0.39%)
Jun 15, 2001 213.16 217.79 211.83 215.41 9,915,092 -0.22(-0.10%)
Jun 14, 2001 215.23 221.59 211.17 215.63 13,624,723 +4.46(+2.11%)
Jun 13, 2001 212.27 217.53 210.51 211.17 7,501,470 -4.06(-1.89%)
Jun 12, 2001 209.18 217.44 204.15 215.23 8,513,806 +6.05(+2.89%)
Jun 11, 2001 211.17 216.02 208.39 209.18 4,051,404 -3.27(-1.54%)
Jun 08, 2001 215.54 215.54 210.91 212.45 3,808,109 -3.40(-1.57%)
Jun 07, 2001 215.14 216.16 212.58 215.85 2,526,216 +0.71(+0.33%)
Jun 06, 2001 216.25 217.53 213.64 215.14 3,176,339 -1.90(-0.87%)
Jun 05, 2001 217.13 217.79 214.57 217.04 3,451,675 -1.19(-0.55%)
Jun 04, 2001 216.69 218.98 215.85 218.23 3,127,168 +1.99(+0.92%)
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.