General Electric (NY: GE )

81.45 -2.18 (-2.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 305.47 314.68 304.00 310.67 2,450,453 +8.15(+2.69%)
May 30, 2000 294.02 304.00 291.48 302.52 2,193,101 +9.98(+3.41%)
May 26, 2000 297.74 300.69 291.07 292.54 1,502,043 -7.02(-2.34%)
May 25, 2000 299.57 305.82 293.67 299.57 1,937,800 +0.00(+0.00%)
May 24, 2000 289.24 302.52 289.24 299.57 2,531,431 +4.43(+1.50%)
May 23, 2000 290.36 295.14 288.88 295.14 2,048,510 +0.00(+0.00%)
May 22, 2000 306.24 306.24 287.76 295.14 2,838,402 -11.10(-3.62%)
May 19, 2000 307.71 311.02 301.04 306.24 2,184,207 -7.38(-2.35%)
May 18, 2000 315.80 321.00 312.14 313.62 2,179,786 -2.95(-0.93%)
May 17, 2000 317.28 321.00 313.62 316.57 1,913,473 -3.66(-1.14%)
May 16, 2000 323.53 325.78 318.75 320.23 2,868,439 +1.48(+0.46%)
May 15, 2000 308.78 321.35 308.42 318.75 2,296,577 +10.33(+3.35%)
May 12, 2000 299.92 310.67 299.21 308.42 1,815,028 +7.73(+2.57%)
May 11, 2000 304.00 309.19 299.57 300.69 2,276,417 +1.83(+0.61%)
May 10, 2000 304.00 307.30 295.50 298.86 2,551,218 -8.85(-2.88%)
May 09, 2000 309.19 311.02 300.34 307.71 2,276,773 -1.83(-0.59%)
May 08, 2000 307.71 312.14 304.76 309.54 1,978,120 -1.34(-0.43%)
May 05, 2000 303.01 314.82 302.03 310.88 1,168,135 +7.87(+2.60%)
May 04, 2000 309.78 309.90 300.55 303.01 870,261 -4.05(-1.32%)
May 03, 2000 313.83 314.82 304.11 307.06 937,110 -9.84(-3.10%)
May 02, 2000 312.85 318.38 311.26 316.90 718,587 +3.31(+1.05%)
May 01, 2000 312.85 318.75 310.39 313.60 705,119 +4.19(+1.35%)
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%)
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.