General Electric (NY: GE )

62.73 -1.73 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 346.80 354.00 343.92 348.00 3,095,137 -0.80(-0.23%)
Jul 30, 2001 356.40 359.20 347.20 348.80 2,086,550 -8.40(-2.35%)
Jul 27, 2001 353.20 358.80 350.80 357.20 2,058,400 +7.20(+2.06%)
Jul 26, 2001 351.60 352.80 346.00 350.00 2,951,700 -0.40(-0.11%)
Jul 25, 2001 355.20 359.28 345.20 350.40 3,134,437 -1.60(-0.45%)
Jul 24, 2001 363.20 364.40 346.00 352.00 3,288,912 -10.40(-2.87%)
Jul 23, 2001 372.00 372.96 361.60 362.40 1,900,400 -10.64(-2.85%)
Jul 20, 2001 373.60 375.60 369.44 373.04 1,499,875 +1.20(+0.32%)
Jul 19, 2001 370.40 379.60 368.24 371.84 1,610,125 +2.64(+0.72%)
Jul 18, 2001 364.80 370.00 363.20 369.20 2,119,075 +0.32(+0.09%)
Jul 17, 2001 366.00 372.16 363.20 368.88 2,282,012 -0.88(-0.24%)
Jul 16, 2001 377.20 380.00 366.24 369.76 1,718,975 -9.84(-2.59%)
Jul 13, 2001 372.80 382.00 369.12 379.60 2,202,475 +3.60(+0.96%)
Jul 12, 2001 367.20 377.60 359.20 376.00 2,678,437 +19.12(+5.36%)
Jul 11, 2001 366.40 367.52 354.40 356.88 3,392,200 -9.20(-2.51%)
Jul 10, 2001 374.00 377.92 365.52 366.08 2,377,875 -8.72(-2.33%)
Jul 09, 2001 375.20 377.04 370.40 374.80 2,019,225 -0.32(-0.09%)
Jul 06, 2001 385.60 385.84 372.80 375.12 2,930,187 -12.64(-3.26%)
Jul 05, 2001 390.40 395.20 387.20 387.76 2,432,837 -8.32(-2.10%)
Jul 03, 2001 396.00 399.20 394.08 396.08 2,196,275 -5.52(-1.37%)
Jul 02, 2001 391.36 401.60 391.04 401.60 2,897,862 +9.60(+2.45%)
Jun 29, 2001 392.00 408.72 387.84 392.00 6,586,287 +1.04(+0.27%)
Jun 28, 2001 382.00 395.60 379.12 390.96 2,946,875 +4.88(+1.26%)
Jun 27, 2001 389.60 392.80 381.92 386.08 3,376,375 -4.24(-1.09%)
Jun 26, 2001 392.00 399.76 390.24 390.32 3,850,550 -11.68(-2.91%)
Jun 25, 2001 413.60 420.88 401.20 402.00 3,386,712 -12.88(-3.10%)
Jun 22, 2001 408.80 419.44 408.72 414.88 3,076,800 +4.88(+1.19%)
Jun 21, 2001 403.20 419.36 403.04 410.00 3,996,162 +3.84(+0.95%)
Jun 20, 2001 389.60 406.80 388.56 406.16 3,750,325 +15.20(+3.89%)
Jun 19, 2001 398.40 399.84 390.00 390.96 2,823,525 -1.04(-0.27%)
Jun 18, 2001 392.00 397.76 388.32 392.00 2,512,875 +1.52(+0.39%)
Jun 15, 2001 386.40 394.80 384.00 390.48 5,469,612 -0.40(-0.10%)
Jun 14, 2001 390.16 401.68 382.80 390.88 7,516,012 +8.08(+2.11%)
Jun 13, 2001 384.80 394.32 381.60 382.80 4,138,150 -7.36(-1.89%)
Jun 12, 2001 379.20 394.16 370.08 390.16 4,696,600 +10.96(+2.89%)
Jun 11, 2001 382.80 391.60 377.76 379.20 2,234,937 -5.92(-1.54%)
Jun 08, 2001 390.72 390.72 382.32 385.12 2,100,725 -6.16(-1.57%)
Jun 07, 2001 390.00 391.84 385.36 391.28 1,393,575 +1.28(+0.33%)
Jun 06, 2001 392.00 394.32 387.28 390.00 1,752,212 -3.44(-0.87%)
Jun 05, 2001 393.60 394.80 388.96 393.44 1,904,100 -2.16(-0.55%)
Jun 04, 2001 392.80 396.96 391.28 395.60 1,725,087 +3.60(+0.92%)
Jun 01, 2001 391.92 395.28 384.00 392.00 1,682,425 +0.00(+0.00%)
May 31, 2001 393.20 397.20 390.00 392.00 1,673,450 -0.16(-0.04%)
May 30, 2001 397.36 400.40 392.00 392.16 1,949,925 -5.20(-1.31%)
May 29, 2001 403.12 404.40 397.20 397.36 1,627,200 -2.24(-0.56%)
May 25, 2001 409.60 409.60 396.40 399.60 1,954,575 -11.60(-2.82%)
May 24, 2001 410.00 415.44 406.00 411.20 1,634,325 +0.40(+0.10%)
May 23, 2001 419.60 422.64 409.52 410.80 1,999,875 -10.64(-2.52%)
May 22, 2001 425.20 426.32 413.60 421.44 2,172,362 -5.76(-1.35%)
May 21, 2001 423.92 428.40 421.60 427.20 2,280,575 +3.28(+0.77%)
May 18, 2001 416.88 423.92 415.52 423.92 2,162,750 +7.04(+1.69%)
May 17, 2001 416.00 421.04 413.60 416.88 2,431,800 -0.80(-0.19%)
May 16, 2001 399.92 418.00 397.20 417.68 3,060,075 +16.48(+4.11%)
May 15, 2001 397.84 402.88 394.40 401.20 2,229,300 +3.36(+0.84%)
May 14, 2001 392.08 399.92 390.32 397.84 1,371,525 +5.76(+1.47%)
May 11, 2001 398.72 400.00 388.08 392.08 1,484,175 -6.56(-1.65%)
May 10, 2001 401.20 401.60 395.28 398.64 1,695,987 +3.20(+0.81%)
May 09, 2001 392.00 403.20 390.08 395.44 2,887,400 -0.40(-0.10%)
May 08, 2001 399.68 400.00 389.68 395.84 1,891,962 -3.84(-0.96%)
May 07, 2001 399.44 400.00 395.84 399.68 1,841,237 +0.24(+0.06%)
May 04, 2001 380.80 399.84 380.08 399.44 2,289,087 +11.44(+2.95%)
May 03, 2001 392.80 392.88 384.08 388.00 2,308,437 -4.80(-1.22%)
May 02, 2001 392.24 395.52 384.96 392.80 2,264,950 +1.52(+0.39%)
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.