General Electric (NY: GE )

85.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 290.71 295.50 282.98 292.54 3,413,466 -0.77(-0.26%)
Nov 29, 2000 290.71 300.69 289.24 293.31 2,158,288 -0.71(-0.24%)
Nov 28, 2000 290.01 297.92 287.76 294.02 2,509,357 +4.01(+1.38%)
Nov 27, 2000 295.91 299.92 290.01 290.01 2,725,135 -1.48(-0.51%)
Nov 24, 2000 292.19 294.02 289.59 291.48 1,067,793 +4.84(+1.69%)
Nov 22, 2000 295.14 295.50 285.58 286.64 3,764,891 -12.93(-4.32%)
Nov 21, 2000 295.50 304.35 295.50 299.57 2,065,789 +4.07(+1.38%)
Nov 20, 2000 302.52 306.59 294.43 295.50 2,506,409 -10.74(-3.51%)
Nov 17, 2000 311.02 315.45 302.17 306.24 2,030,840 -4.43(-1.43%)
Nov 16, 2000 308.42 316.15 307.30 310.67 1,747,162 +0.77(+0.25%)
Nov 15, 2000 309.19 313.20 304.35 309.90 2,056,014 -1.48(-0.47%)
Nov 14, 2000 303.64 313.62 302.52 311.37 2,491,602 +7.73(+2.55%)
Nov 13, 2000 306.95 314.33 298.09 303.64 3,127,061 -14.40(-4.53%)
Nov 10, 2000 317.28 324.30 314.33 318.04 2,075,734 -4.01(-1.25%)
Nov 09, 2000 319.11 323.95 313.62 322.06 2,082,917 +0.00(+0.00%)
Nov 08, 2000 323.95 326.13 319.52 322.06 1,606,450 -2.24(-0.69%)
Nov 07, 2000 321.70 325.01 320.23 324.30 1,639,926 +2.60(+0.81%)
Nov 06, 2000 316.15 322.06 314.68 321.70 2,023,555 +7.02(+2.23%)
Nov 03, 2000 317.63 318.04 312.50 314.68 2,043,512 -2.24(-0.71%)
Nov 02, 2000 320.23 324.65 315.80 316.92 2,429,039 -4.43(-1.38%)
Nov 01, 2000 323.18 324.30 318.04 321.35 2,693,658 -2.18(-0.68%)
Oct 31, 2000 319.52 324.30 317.63 323.53 2,909,131 +4.78(+1.50%)
Oct 30, 2000 309.54 318.75 308.42 318.75 3,089,164 +10.33(+3.35%)
Oct 27, 2000 311.02 313.97 305.82 308.42 2,619,761 +0.71(+0.23%)
Oct 26, 2000 312.85 315.09 303.29 307.71 3,162,959 -4.78(-1.53%)
Oct 25, 2000 315.09 318.04 307.71 312.50 4,955,659 -2.60(-0.82%)
Oct 24, 2000 298.09 315.09 295.50 315.09 7,792,080 +21.43(+7.30%)
Oct 23, 2000 304.76 306.95 289.24 293.67 12,078,839 -14.05(-4.57%)
Oct 20, 2000 323.18 326.13 304.76 307.71 3,049,403 -20.66(-6.29%)
Oct 19, 2000 327.61 330.20 323.18 328.37 2,234,353 +0.77(+0.23%)
Oct 18, 2000 317.28 329.44 312.14 327.61 3,119,708 -0.77(-0.23%)
Oct 17, 2000 340.53 340.53 324.30 328.37 2,855,581 -12.51(-3.67%)
Oct 16, 2000 336.46 341.66 334.28 340.89 2,201,352 +4.43(+1.32%)
Oct 13, 2000 322.47 340.18 321.70 336.46 2,634,822 +14.76(+4.59%)
Oct 12, 2000 333.86 337.23 318.75 321.70 2,949,265 -12.57(-3.76%)
Oct 11, 2000 334.99 340.53 326.49 334.28 3,135,989 -8.44(-2.46%)
Oct 10, 2000 346.79 349.39 339.77 342.72 1,864,835 -2.60(-0.75%)
Oct 09, 2000 349.03 353.05 344.96 345.31 1,641,179 -5.55(-1.58%)
Oct 06, 2000 351.22 353.81 341.24 350.86 2,372,676 -1.83(-0.52%)
Oct 05, 2000 349.03 353.81 346.79 352.69 1,995,416 +5.14(+1.48%)
Oct 04, 2000 347.56 352.69 346.08 347.56 1,934,530 -1.06(-0.30%)
Oct 03, 2000 346.08 353.46 345.31 348.62 2,071,804 +3.31(+0.96%)
Oct 02, 2000 342.36 347.56 340.89 345.31 2,015,153 +4.07(+1.19%)
Sep 29, 2000 344.61 347.56 340.53 341.24 1,814,300 -7.02(-2.02%)
Sep 28, 2000 349.39 352.69 346.08 348.27 1,891,415 -2.60(-0.74%)
Sep 27, 2000 343.49 351.22 341.24 350.86 2,487,316 +8.50(+2.48%)
Sep 26, 2000 336.81 347.14 336.81 342.36 2,379,334 -0.35(-0.10%)
Sep 25, 2000 336.46 344.19 335.75 342.72 1,864,056 +4.43(+1.31%)
Sep 22, 2000 341.66 342.36 325.42 338.29 2,414,080 +6.26(+1.88%)
Sep 21, 2000 328.37 341.66 327.96 332.03 1,816,367 -2.24(-0.67%)
Sep 20, 2000 334.28 336.81 324.65 334.28 2,407,643 -2.18(-0.65%)
Sep 19, 2000 339.77 342.01 334.28 336.46 2,014,018 -2.95(-0.87%)
Sep 18, 2000 334.63 344.61 334.28 339.41 2,172,061 +4.43(+1.32%)
Sep 15, 2000 345.31 346.08 332.80 334.99 3,429,577 -13.28(-3.81%)
Sep 14, 2000 349.39 350.51 344.19 348.27 1,342,543 -0.35(-0.10%)
Sep 13, 2000 347.14 351.99 345.67 348.62 1,288,331 +0.00(+0.00%)
Sep 12, 2000 351.22 352.69 347.91 348.62 1,724,597 -3.72(-1.06%)
Sep 11, 2000 351.22 354.52 346.44 352.34 1,995,230 -1.12(-0.32%)
Sep 08, 2000 347.14 354.17 343.84 353.46 1,843,083 +5.19(+1.49%)
Sep 07, 2000 347.56 349.39 343.49 348.27 1,360,619 +0.00(+0.00%)
Sep 06, 2000 347.91 349.74 345.31 348.27 2,475,000 +7.02(+2.06%)
Sep 05, 2000 344.96 347.91 341.24 341.24 1,576,905 -4.07(-1.18%)
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.