General Electric (NY: GE )

183.88 +3.55 (+1.97%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 34.81 34.98 33.07 33.72 36,614,532 -1.09(-3.12%)
Feb 27, 2001 34.43 34.81 34.09 34.81 31,134,086 +0.01(+0.04%)
Feb 26, 2001 34.09 34.82 33.50 34.80 29,058,426 +1.31(+3.90%)
Feb 23, 2001 33.76 34.09 32.65 33.49 32,222,868 -0.67(-1.95%)
Feb 22, 2001 34.34 34.45 33.40 34.16 31,578,644 -0.15(-0.42%)
Feb 21, 2001 34.59 35.14 34.24 34.30 25,506,236 -0.28(-0.82%)
Feb 20, 2001 34.23 35.04 34.21 34.59 27,622,576 +0.50(+1.47%)
Feb 16, 2001 33.72 34.32 33.55 34.09 23,326,882 -0.71(-2.04%)
Feb 15, 2001 33.58 34.88 33.47 34.80 33,109,640 +1.25(+3.72%)
Feb 14, 2001 34.20 34.22 33.45 33.55 18,256,246 -0.65(-1.91%)
Feb 13, 2001 34.56 34.80 34.18 34.20 19,748,770 -0.25(-0.74%)
Feb 12, 2001 33.11 34.68 33.11 34.45 24,755,700 +1.34(+4.05%)
Feb 09, 2001 34.19 34.19 32.92 33.11 25,480,314 -1.07(-3.14%)
Feb 08, 2001 34.63 34.92 34.11 34.19 24,418,284 +0.14(+0.40%)
Feb 07, 2001 34.57 34.67 33.81 34.05 17,968,608 -0.47(-1.37%)
Feb 06, 2001 34.70 34.88 34.23 34.52 22,010,858 -0.18(-0.52%)
Feb 05, 2001 33.64 34.88 33.40 34.70 30,124,868 +1.14(+3.39%)
Feb 02, 2001 33.54 34.01 33.25 33.56 22,118,276 +0.04(+0.11%)
Feb 01, 2001 33.72 33.89 33.29 33.53 24,250,608 +0.18(+0.54%)
Jan 31, 2001 33.90 34.05 33.04 33.35 29,434,176 -0.20(-0.58%)
Jan 30, 2001 32.46 33.56 32.21 33.54 27,361,688 +1.36(+4.21%)
Jan 29, 2001 32.54 33.54 31.91 32.19 31,752,248 -0.18(-0.56%)
Jan 26, 2001 33.68 33.95 32.32 32.37 37,035,236 -0.95(-2.85%)
Jan 25, 2001 33.64 34.22 33.22 33.32 28,697,844 -0.27(-0.80%)
Jan 24, 2001 33.72 34.22 33.22 33.58 26,399,214 -0.28(-0.81%)
Jan 23, 2001 33.72 34.18 33.45 33.86 29,124,614 +0.68(+2.05%)
Jan 22, 2001 34.00 34.36 32.95 33.18 28,532,100 -0.91(-2.66%)
Jan 19, 2001 34.67 34.90 33.82 34.09 26,695,678 -0.46(-1.32%)
Jan 18, 2001 34.36 34.85 33.82 34.54 26,599,430 +0.68(+2.01%)
Jan 17, 2001 34.81 35.17 33.68 33.86 33,661,752 -0.50(-1.46%)
Jan 16, 2001 33.14 34.49 33.09 34.36 27,245,032 +1.23(+3.70%)
Jan 12, 2001 33.95 34.04 32.63 33.14 23,169,550 -0.63(-1.87%)
Jan 11, 2001 33.09 34.09 32.82 33.77 32,540,842 +1.36(+4.18%)
Jan 10, 2001 32.00 32.73 31.32 32.41 34,204,076 +0.04(+0.13%)
Jan 09, 2001 33.32 33.54 31.73 32.37 27,669,044 -0.67(-2.04%)
Jan 08, 2001 34.27 34.27 32.37 33.04 32,005,552 -1.27(-3.70%)
Jan 05, 2001 34.63 34.67 33.45 34.31 31,425,724 -0.54(-1.56%)
Jan 04, 2001 34.31 35.35 34.18 34.85 37,128,864 +0.18(+0.52%)
Jan 03, 2001 32.09 34.77 31.77 34.67 54,060,952 +2.94(+9.28%)
Jan 02, 2001 33.90 34.00 30.92 31.73 50,795,572 -3.04(-8.74%)
Dec 29, 2000 35.17 35.40 34.54 34.77 15,144,893 -0.36(-1.03%)
Dec 28, 2000 35.49 35.67 34.54 35.13 17,321,766 +0.18(+0.52%)
Dec 27, 2000 35.67 36.08 34.95 34.95 16,866,314 -0.81(-2.27%)
Dec 26, 2000 35.27 35.85 34.85 35.76 12,567,036 +0.31(+0.88%)
Dec 22, 2000 34.90 35.81 34.72 35.45 16,133,014 +0.73(+2.09%)
Dec 21, 2000 34.49 35.17 34.22 34.72 27,130,860 +0.32(+0.93%)
Dec 20, 2000 35.22 35.85 34.40 34.40 27,942,618 -1.95(-5.37%)
Dec 19, 2000 36.99 37.30 36.35 36.35 21,204,476 -0.63(-1.71%)
Dec 18, 2000 36.67 37.30 36.62 36.99 19,223,684 +0.86(+2.39%)
Dec 15, 2000 36.54 37.17 35.72 36.12 49,502,024 -1.18(-3.17%)
Dec 14, 2000 38.26 38.30 37.30 37.30 21,717,980 -1.13(-2.94%)
Dec 13, 2000 38.30 38.89 38.26 38.44 24,218,204 +0.14(+0.36%)
Dec 12, 2000 39.07 39.93 37.94 38.30 34,913,656 -1.81(-4.52%)
Dec 11, 2000 40.02 40.75 39.44 40.11 22,676,040 +0.09(+0.22%)
Dec 08, 2000 39.52 40.29 39.39 40.02 23,246,216 +1.23(+3.16%)
Dec 07, 2000 38.53 39.26 38.53 38.80 14,284,320 -0.32(-0.82%)
Dec 06, 2000 38.84 39.26 38.35 39.12 21,895,168 -0.14(-0.35%)
Dec 05, 2000 37.53 39.52 37.44 39.26 27,565,626 +1.81(+4.84%)
Dec 04, 2000 36.99 37.62 36.85 37.44 16,537,859 +0.46(+1.24%)
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.