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 (%)
Mar 30, 2001 184.25 185.00 181.91 184.74 6,668,258 +2.03(+1.11%)
Mar 29, 2001 182.26 183.06 179.62 182.71 6,110,064 -0.66(-0.36%)
Mar 28, 2001 182.04 183.59 180.06 183.37 6,087,223 -1.59(-0.86%)
Mar 27, 2001 179.84 186.41 178.95 184.96 8,282,566 +7.41(+4.18%)
Mar 26, 2001 178.73 180.94 176.75 177.54 7,057,050 +1.06(+0.60%)
Mar 23, 2001 171.01 176.48 168.36 176.48 10,363,682 +10.11(+6.07%)
Mar 22, 2001 171.01 171.28 160.73 166.38 12,676,038 -5.74(-3.33%)
Mar 21, 2001 176.75 179.17 171.54 172.11 6,081,989 -4.63(-2.62%)
Mar 20, 2001 183.15 185.79 176.53 176.75 5,058,596 -4.63(-2.55%)
Mar 19, 2001 179.62 183.68 177.19 181.38 4,720,380 +2.21(+1.23%)
Mar 16, 2001 178.29 184.25 176.97 179.17 10,163,010 -2.12(-1.17%)
Mar 15, 2001 183.15 184.69 179.62 181.29 5,630,363 +0.22(+0.12%)
Mar 14, 2001 179.84 186.46 176.97 181.07 8,029,867 -5.74(-3.07%)
Mar 13, 2001 183.15 187.56 179.84 186.81 9,729,919 +12.05(+6.89%)
Mar 12, 2001 189.77 191.09 170.35 174.76 10,357,269 -18.58(-9.61%)
Mar 09, 2001 199.70 200.22 191.75 193.34 4,507,268 -9.09(-4.49%)
Mar 08, 2001 203.67 204.59 198.59 202.43 3,755,154 -0.49(-0.24%)
Mar 07, 2001 200.67 204.15 200.67 202.92 3,147,290 +2.47(+1.23%)
Mar 06, 2001 204.11 205.65 200.00 200.45 3,555,637 +1.50(+0.75%)
Mar 05, 2001 197.49 200.18 196.83 198.94 3,777,768 +2.25(+1.14%)
Mar 02, 2001 200.14 201.50 196.47 196.69 4,980,806 -5.91(-2.92%)
Mar 01, 2001 200.80 203.31 198.19 202.61 5,428,716 -2.60(-1.27%)
Feb 28, 2001 211.83 212.89 201.24 205.21 6,016,866 -6.62(-3.13%)
Feb 27, 2001 209.54 211.83 207.42 211.83 5,116,264 +0.09(+0.04%)
Feb 26, 2001 207.42 211.88 203.89 211.74 4,775,171 +7.94(+3.90%)
Feb 23, 2001 205.43 207.42 198.68 203.80 5,295,184 -4.06(-1.95%)
Feb 22, 2001 208.96 209.62 203.27 207.86 5,189,318 -0.88(-0.42%)
Feb 21, 2001 210.51 213.82 208.39 208.74 4,191,439 -1.72(-0.82%)
Feb 20, 2001 208.30 213.20 208.17 210.46 4,539,217 +3.04(+1.47%)
Feb 16, 2001 205.21 208.88 204.15 207.42 3,833,306 -4.32(-2.04%)
Feb 15, 2001 204.33 212.27 203.67 211.74 5,440,907 +7.59(+3.72%)
Feb 14, 2001 208.12 208.26 203.53 204.15 3,000,049 -3.97(-1.91%)
Feb 13, 2001 210.33 211.79 207.99 208.12 3,245,315 -1.54(-0.74%)
Feb 12, 2001 201.50 211.04 201.50 209.67 4,068,104 +8.16(+4.05%)
Feb 09, 2001 208.04 208.08 200.31 201.50 4,187,179 -6.53(-3.14%)
Feb 08, 2001 210.73 212.49 207.55 208.04 4,012,656 +0.84(+0.40%)
Feb 07, 2001 210.38 210.95 205.74 207.20 2,952,781 -2.87(-1.37%)
Feb 06, 2001 211.17 212.23 208.30 210.07 3,617,044 -1.10(-0.52%)
Feb 05, 2001 204.68 212.27 203.23 211.17 4,950,419 +6.93(+3.39%)
Feb 02, 2001 204.11 206.98 202.34 204.24 3,634,696 +0.22(+0.11%)
Feb 01, 2001 205.21 206.23 202.56 204.02 3,985,102 +1.10(+0.54%)
Jan 31, 2001 206.31 207.20 201.06 202.92 4,836,918 -1.19(-0.58%)
Jan 30, 2001 197.53 204.20 196.03 204.11 4,496,346 +8.25(+4.21%)
Jan 29, 2001 198.02 204.11 194.18 195.86 5,217,847 -1.10(-0.56%)
Jan 26, 2001 204.95 206.58 196.65 196.96 6,086,000 -5.78(-2.85%)
Jan 25, 2001 204.68 208.26 202.17 202.74 4,715,916 -1.63(-0.80%)
Jan 24, 2001 205.21 208.26 202.17 204.37 4,338,182 -1.68(-0.81%)
Jan 23, 2001 205.21 207.99 203.58 206.05 4,786,047 +4.15(+2.05%)
Jan 22, 2001 206.89 209.10 200.53 201.90 4,688,680 -5.52(-2.66%)
Jan 19, 2001 210.99 212.41 205.79 207.42 4,386,900 -2.78(-1.32%)
Jan 18, 2001 209.10 212.10 205.79 210.20 4,371,084 +4.15(+2.01%)
Jan 17, 2001 211.83 214.04 204.95 206.05 5,531,635 -3.05(-1.46%)
Jan 16, 2001 201.64 209.89 201.37 209.10 4,477,176 +7.46(+3.70%)
Jan 12, 2001 206.58 207.15 198.59 201.64 3,807,452 -3.84(-1.87%)
Jan 11, 2001 201.37 207.42 199.70 205.48 5,347,436 +8.25(+4.18%)
Jan 10, 2001 194.75 199.17 190.60 197.22 5,620,755 +0.26(+0.13%)
Jan 09, 2001 202.74 204.11 193.08 196.96 4,546,854 -4.10(-2.04%)
Jan 08, 2001 208.52 208.52 196.96 201.06 5,259,472 -7.72(-3.70%)
Jan 05, 2001 210.73 210.99 203.58 208.79 5,164,189 -3.31(-1.56%)
Jan 04, 2001 208.79 215.14 207.99 212.10 6,101,386 +1.10(+0.52%)
Jan 03, 2001 195.28 211.57 193.34 210.99 8,883,836 +17.92(+9.28%)
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.