General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 175.34 176.00 169.69 169.91 5,346,507 -5.43(-3.10%)
Nov 29, 2001 173.66 175.60 172.73 175.34 3,487,432 +1.68(+0.97%)
Nov 28, 2001 177.63 180.94 172.73 173.66 5,387,204 -7.59(-4.19%)
Nov 27, 2001 181.82 184.38 179.31 181.25 3,180,192 -1.10(-0.60%)
Nov 26, 2001 182.93 184.12 180.94 182.35 2,856,750 +1.32(+0.73%)
Nov 23, 2001 179.40 181.60 178.95 181.03 1,188,717 +2.52(+1.41%)
Nov 21, 2001 180.94 181.82 177.23 178.51 2,724,101 -2.87(-1.58%)
Nov 20, 2001 181.82 184.34 180.06 181.38 3,249,122 -0.66(-0.36%)
Nov 19, 2001 181.60 183.50 179.62 182.04 3,215,336 +1.77(+0.98%)
Nov 16, 2001 183.37 183.37 177.67 180.28 3,918,800 -3.09(-1.68%)
Nov 15, 2001 180.41 183.59 180.06 183.37 3,839,220 +2.96(+1.64%)
Nov 14, 2001 180.72 182.71 178.78 180.41 3,227,482 +1.41(+0.79%)
Nov 13, 2001 176.53 179.13 175.64 179.00 3,997,610 +4.99(+2.87%)
Nov 12, 2001 176.09 177.19 170.39 174.01 4,507,245 -4.33(-2.43%)
Nov 09, 2001 177.81 178.65 175.82 178.34 2,673,707 +0.27(+0.15%)
Nov 08, 2001 174.54 178.60 174.10 178.07 4,542,662 +4.41(+2.54%)
Nov 07, 2001 174.98 176.35 172.51 173.66 3,463,231 -1.99(-1.13%)
Nov 06, 2001 171.10 176.44 169.69 175.64 3,806,885 +4.55(+2.66%)
Nov 05, 2001 170.35 172.56 169.64 171.10 3,435,360 +3.57(+2.13%)
Nov 02, 2001 165.94 169.47 163.64 167.52 3,165,395 +0.22(+0.13%)
Nov 01, 2001 159.98 168.72 159.09 167.30 4,213,125 +6.62(+4.12%)
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%)
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.