General Electric (NY: GE )

85.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 317.53 318.75 308.05 309.41 798,143 -8.36(-2.63%)
Apr 27, 2000 315.80 318.63 311.26 317.77 1,142,232 -3.44(-1.07%)
Apr 26, 2000 326.88 330.44 317.39 321.21 1,204,694 -5.41(-1.66%)
Apr 25, 2000 319.24 327.23 316.55 326.62 1,290,602 +7.75(+2.43%)
Apr 24, 2000 308.91 322.57 307.56 318.87 1,356,113 +7.00(+2.25%)
Apr 20, 2000 307.06 311.87 305.96 311.87 963,199 +5.90(+1.93%)
Apr 19, 2000 307.06 308.54 303.27 305.96 799,074 -1.97(-0.64%)
Apr 18, 2000 300.67 310.76 298.96 307.93 1,436,481 +8.85(+2.96%)
Apr 17, 2000 284.08 301.54 283.10 299.08 1,804,305 +12.30(+4.29%)
Apr 14, 2000 291.21 295.40 281.49 286.78 1,787,025 -9.35(-3.16%)
Apr 13, 2000 309.66 309.78 295.14 296.12 1,439,818 -12.30(-3.99%)
Apr 12, 2000 319.99 321.21 306.95 308.42 1,097,948 -9.60(-3.02%)
Apr 11, 2000 311.49 322.45 310.15 318.02 1,186,008 +4.31(+1.37%)
Apr 10, 2000 313.60 316.79 310.65 313.72 803,818 +1.24(+0.40%)
Apr 07, 2000 310.15 314.44 307.32 312.48 752,554 +3.80(+1.23%)
Apr 06, 2000 303.39 310.27 303.13 308.68 778,796 +7.02(+2.33%)
Apr 05, 2000 299.33 304.98 296.50 301.65 1,209,522 -1.36(-0.45%)
Apr 04, 2000 311.98 312.61 289.49 303.01 1,865,208 -13.77(-4.35%)
Apr 03, 2000 305.47 316.79 304.98 316.79 1,083,226 +10.57(+3.45%)
Mar 31, 2000 313.34 314.58 304.49 306.22 1,323,162 -6.14(-1.97%)
Mar 30, 2000 318.75 319.74 310.02 312.36 1,409,883 -8.36(-2.61%)
Mar 29, 2000 309.66 324.42 309.66 320.72 2,209,738 +13.77(+4.49%)
Mar 28, 2000 308.42 312.12 306.95 306.95 1,231,731 -3.82(-1.23%)
Mar 27, 2000 310.39 312.36 307.44 310.76 926,539 -2.20(-0.70%)
Mar 24, 2000 310.15 314.33 306.83 312.97 1,303,155 -1.85(-0.59%)
Mar 23, 2000 298.09 314.82 296.99 314.82 1,768,711 +17.94(+6.04%)
Mar 22, 2000 296.12 298.96 292.45 296.87 1,226,056 +0.75(+0.25%)
Mar 21, 2000 273.01 297.98 271.65 296.12 2,097,537 +18.81(+6.78%)
Mar 20, 2000 275.23 278.91 270.80 277.31 880,730 +2.09(+0.76%)
Mar 17, 2000 271.79 278.30 269.94 275.23 1,799,307 +1.73(+0.63%)
Mar 16, 2000 263.05 274.36 262.68 273.50 1,694,374 +10.70(+4.07%)
Mar 15, 2000 249.63 265.02 248.41 262.79 1,463,197 +12.91(+5.17%)
Mar 14, 2000 255.06 255.30 249.51 249.89 1,076,907 -4.80(-1.89%)
Mar 13, 2000 253.82 256.77 251.11 254.69 1,087,665 -4.43(-1.71%)
Mar 10, 2000 257.52 263.78 255.79 259.12 1,168,914 +5.29(+2.09%)
Mar 09, 2000 256.40 259.72 250.26 253.82 1,067,573 -2.58(-1.01%)
Mar 08, 2000 256.28 260.59 253.94 256.40 1,350,488 +0.73(+0.28%)
Mar 07, 2000 270.31 270.31 255.06 255.67 1,673,181 -14.76(-5.46%)
Mar 06, 2000 274.48 274.48 264.90 270.43 1,044,618 -3.82(-1.39%)
Mar 03, 2000 270.05 276.45 269.68 274.25 1,341,950 +8.13(+3.05%)
Mar 02, 2000 258.50 267.85 257.52 266.12 1,122,902 +7.62(+2.95%)
Mar 01, 2000 262.68 263.42 257.26 258.50 1,507,125 -1.97(-0.76%)
Feb 29, 2000 257.03 263.66 256.05 260.47 1,274,813 +5.78(+2.27%)
Feb 28, 2000 247.92 260.22 247.92 254.69 1,527,115 +6.53(+2.63%)
Feb 25, 2000 254.81 257.64 247.31 248.16 1,506,024 -9.60(-3.73%)
Feb 24, 2000 256.40 261.57 248.04 257.76 1,559,625 +0.98(+0.38%)
Feb 23, 2000 255.79 261.57 252.60 256.77 1,239,863 +1.71(+0.67%)
Feb 22, 2000 248.41 255.79 246.07 255.06 1,537,737 +8.87(+3.60%)
Feb 18, 2000 257.76 259.61 245.83 246.19 1,994,942 -11.57(-4.49%)
Feb 17, 2000 265.39 266.87 255.79 257.76 1,633,065 -9.17(-3.44%)
Feb 16, 2000 268.83 269.44 264.41 266.93 820,556 -3.62(-1.34%)
Feb 15, 2000 263.66 273.50 263.54 270.55 1,062,965 +6.14(+2.32%)
Feb 14, 2000 263.17 267.48 262.79 264.41 821,182 +1.24(+0.47%)
Feb 11, 2000 265.75 270.17 262.79 263.17 1,160,596 -3.32(-1.25%)
Feb 10, 2000 264.76 269.44 261.95 266.49 1,082,396 +2.71(+1.03%)
Feb 09, 2000 269.56 270.92 263.78 263.78 904,871 -5.90(-2.19%)
Feb 08, 2000 268.70 272.40 268.58 269.68 1,055,714 +1.10(+0.41%)
Feb 07, 2000 278.79 278.91 267.36 268.58 1,032,556 -9.96(-3.57%)
Feb 04, 2000 277.43 281.62 276.45 278.54 1,025,898 +4.55(+1.66%)
Feb 03, 2000 267.48 275.09 266.12 273.99 1,142,503 +10.21(+3.87%)
Feb 02, 2000 269.82 270.80 263.78 263.78 1,232,189 -3.82(-1.43%)
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.