FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.900 USD  +0.010 (+0.11%)
Official Closing Price  /  Updated: 5:56 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2000 53.79 54.00 52.19 52.42 4,711,300 -1.42(-2.63%)
Apr 27, 2000 53.50 53.98 52.73 53.83 6,742,400 -0.58(-1.07%)
Apr 26, 2000 55.38 55.98 53.77 54.42 7,111,100 -0.92(-1.66%)
Apr 25, 2000 54.08 55.44 53.63 55.33 7,618,200 +1.31(+2.43%)
Apr 24, 2000 52.33 54.65 52.10 54.02 8,004,900 +1.19(+2.25%)
Apr 20, 2000 52.02 52.83 51.83 52.83 5,685,600 +1.00(+1.93%)
Apr 19, 2000 52.02 52.27 51.38 51.83 4,716,800 -0.33(-0.64%)
Apr 18, 2000 50.94 52.65 50.65 52.17 8,479,300 +1.50(+2.96%)
Apr 17, 2000 48.13 51.08 47.96 50.67 10,650,500 +2.08(+4.29%)
Apr 14, 2000 49.33 50.04 47.69 48.58 10,548,500 -1.58(-3.16%)
Apr 13, 2000 52.46 52.48 50.00 50.17 8,499,000 -2.08(-3.99%)
Apr 12, 2000 54.21 54.42 52.00 52.25 6,481,000 -1.63(-3.02%)
Apr 11, 2000 52.77 54.63 52.54 53.88 7,000,800 +0.73(+1.37%)
Apr 10, 2000 53.13 53.67 52.63 53.15 4,744,800 +0.21(+0.40%)
Apr 07, 2000 52.54 53.27 52.06 52.94 4,442,200 +0.64(+1.23%)
Apr 06, 2000 51.40 52.56 51.35 52.29 4,597,100 +1.19(+2.33%)
Apr 05, 2000 50.71 51.67 50.23 51.10 7,139,600 -0.23(-0.45%)
Apr 04, 2000 52.85 52.96 49.04 51.33 11,010,000 -2.33(-4.35%)
Apr 03, 2000 51.75 53.67 51.67 53.67 6,394,100 +1.79(+3.45%)
Mar 31, 2000 53.08 53.29 51.58 51.88 7,810,400 -1.04(-1.97%)
Mar 30, 2000 54.00 54.17 52.52 52.92 8,322,300 -1.42(-2.61%)
Mar 29, 2000 52.46 54.96 52.46 54.33 13,043,700 +2.33(+4.49%)
Mar 28, 2000 52.25 52.88 52.00 52.00 7,270,700 -0.65(-1.23%)
Mar 27, 2000 52.58 52.92 52.08 52.65 5,469,200 -0.37(-0.70%)
Mar 24, 2000 52.54 53.25 51.98 53.02 7,692,300 -0.31(-0.59%)
Mar 23, 2000 50.50 53.33 50.31 53.33 10,440,400 +3.04(+6.04%)
Mar 22, 2000 50.17 50.65 49.54 50.29 7,237,200 +0.13(+0.25%)
Mar 21, 2000 46.25 50.48 46.02 50.17 12,381,400 +3.19(+6.78%)
Mar 20, 2000 46.63 47.25 45.88 46.98 5,198,800 +0.35(+0.76%)
Mar 17, 2000 46.04 47.15 45.73 46.63 10,621,000 +0.29(+0.63%)
Mar 16, 2000 44.56 46.48 44.50 46.33 10,001,600 +1.81(+4.07%)
Mar 15, 2000 42.29 44.90 42.08 44.52 8,637,000 +2.19(+5.17%)
Mar 14, 2000 43.21 43.25 42.27 42.33 6,356,800 -0.81(-1.89%)
Mar 13, 2000 43.00 43.50 42.54 43.15 6,420,300 -0.75(-1.71%)
Mar 10, 2000 43.63 44.69 43.33 43.90 6,899,900 +0.90(+2.09%)
Mar 09, 2000 43.44 44.00 42.40 43.00 6,301,700 -0.44(-1.01%)
Mar 08, 2000 43.42 44.15 43.02 43.44 7,971,700 +0.12(+0.28%)
Mar 07, 2000 45.79 45.79 43.21 43.31 9,876,500 -2.50(-5.46%)
Mar 06, 2000 46.50 46.50 44.88 45.81 6,166,200 -0.65(-1.39%)
Mar 03, 2000 45.75 46.83 45.69 46.46 7,921,300 +1.38(+3.05%)
Mar 02, 2000 43.79 45.38 43.63 45.08 6,628,300 +1.29(+2.95%)
Mar 01, 2000 44.50 44.63 43.58 43.79 8,896,300 -0.33(-0.76%)
Feb 29, 2000 43.54 44.67 43.38 44.13 7,525,000 +0.98(+2.27%)
Feb 28, 2000 42.00 44.08 42.00 43.15 9,014,300 +1.11(+2.63%)
Feb 25, 2000 43.17 43.65 41.90 42.04 8,889,800 -1.63(-3.73%)
Feb 24, 2000 43.44 44.31 42.02 43.67 9,206,200 +0.17(+0.38%)
Feb 23, 2000 43.33 44.31 42.79 43.50 7,318,700 +0.29(+0.67%)
Feb 22, 2000 42.08 43.33 41.69 43.21 9,077,000 +1.50(+3.60%)
Feb 18, 2000 43.67 43.98 41.65 41.71 11,775,800 -1.96(-4.49%)
Feb 17, 2000 44.96 45.21 43.33 43.67 9,639,700 -1.55(-3.43%)
Feb 16, 2000 45.54 45.65 44.79 45.22 4,843,600 -0.61(-1.34%)
Feb 15, 2000 44.67 46.33 44.65 45.83 6,274,500 +1.04(+2.32%)
Feb 14, 2000 44.58 45.31 44.52 44.79 4,847,300 +0.21(+0.47%)
Feb 11, 2000 45.02 45.77 44.52 44.58 6,850,800 -0.56(-1.25%)
Feb 10, 2000 44.85 45.65 44.38 45.15 6,389,200 +0.46(+1.03%)
Feb 09, 2000 45.67 45.90 44.69 44.69 5,341,300 -1.00(-2.19%)
Feb 08, 2000 45.52 46.15 45.50 45.69 6,231,700 +0.19(+0.41%)
Feb 07, 2000 47.23 47.25 45.29 45.50 6,095,000 -1.69(-3.57%)
Feb 04, 2000 47.00 47.71 46.83 47.19 6,055,700 +0.77(+1.66%)
Feb 03, 2000 45.31 46.60 45.08 46.42 6,744,000 +1.73(+3.87%)
Feb 02, 2000 45.71 45.88 44.69 44.69 7,273,400 -0.65(-1.43%)
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.