General Electric (NY: GE )

169.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 217.35 234.38 216.51 233.90 4,322,593 +14.34(+6.53%)
Jun 29, 2000 222.87 222.87 217.61 219.56 2,921,488 -3.53(-1.58%)
Jun 28, 2000 219.56 224.23 218.72 223.09 3,001,657 +5.74(+2.64%)
Jun 27, 2000 220.66 222.03 216.51 217.35 2,223,598 -3.04(-1.38%)
Jun 26, 2000 217.92 220.92 216.51 220.39 2,062,761 +0.27(+0.12%)
Jun 23, 2000 214.88 220.13 214.30 220.13 2,310,294 +4.99(+2.32%)
Jun 22, 2000 217.08 220.66 211.57 215.14 3,556,226 -3.05(-1.40%)
Jun 21, 2000 220.92 222.34 217.08 218.19 3,137,252 -6.88(-3.06%)
Jun 20, 2000 229.22 229.22 221.23 225.07 2,529,162 +3.31(+1.49%)
Jun 19, 2000 224.23 228.38 220.66 221.76 2,222,307 -3.88(-1.72%)
Jun 16, 2000 229.48 230.32 225.29 225.65 4,304,193 -3.31(-1.45%)
Jun 15, 2000 222.87 229.48 220.66 228.96 2,715,581 +3.88(+1.73%)
Jun 14, 2000 226.18 228.65 222.03 225.07 2,333,950 -0.84(-0.37%)
Jun 13, 2000 220.66 227.54 219.56 225.91 3,037,822 +5.78(+2.63%)
Jun 12, 2000 220.66 221.23 213.77 220.13 2,774,927 +0.00(+0.00%)
Jun 09, 2000 225.34 226.18 217.35 220.13 2,484,115 -4.41(-1.97%)
Jun 08, 2000 227.28 227.85 222.87 224.54 1,969,517 -2.21(-0.97%)
Jun 07, 2000 225.65 231.43 225.07 226.75 2,260,647 +0.84(+0.37%)
Jun 06, 2000 227.28 228.65 223.13 225.91 1,804,783 -1.63(-0.72%)
Jun 05, 2000 229.48 230.59 225.34 227.54 2,173,566 -5.25(-2.26%)
Jun 02, 2000 235.27 238.31 228.38 232.79 2,722,470 +1.63(+0.71%)
Jun 01, 2000 229.75 235.57 223.97 231.16 2,904,403 -1.10(-0.48%)
May 31, 2000 228.38 235.27 227.28 232.26 3,277,605 +6.09(+2.69%)
May 30, 2000 219.82 227.28 217.92 226.18 2,933,384 +7.46(+3.41%)
May 26, 2000 222.60 224.81 217.61 218.72 2,009,058 -5.25(-2.34%)
May 25, 2000 223.97 228.65 219.56 223.97 2,591,906 +0.00(+0.00%)
May 24, 2000 216.25 226.18 216.25 223.97 3,385,917 +3.31(+1.50%)
May 23, 2000 217.08 220.66 215.98 220.66 2,739,986 +0.00(+0.00%)
May 22, 2000 228.96 228.96 215.14 220.66 3,796,507 -8.30(-3.62%)
May 19, 2000 230.06 232.53 225.07 228.96 2,921,488 -5.52(-2.35%)
May 18, 2000 236.10 239.99 233.37 234.47 2,915,574 -2.21(-0.93%)
May 17, 2000 237.21 239.99 234.47 236.68 2,559,367 -2.74(-1.14%)
May 16, 2000 241.88 243.56 238.31 239.41 3,836,682 +1.10(+0.46%)
May 15, 2000 230.85 240.25 230.59 238.31 3,071,789 +7.72(+3.35%)
May 12, 2000 224.23 232.26 223.70 230.59 2,427,692 +5.78(+2.57%)
May 11, 2000 227.28 231.16 223.97 224.81 3,044,824 +1.37(+0.61%)
May 10, 2000 227.28 229.75 220.92 223.44 3,412,383 -6.62(-2.88%)
May 09, 2000 231.16 232.53 224.54 230.06 3,045,300 -1.37(-0.59%)
May 08, 2000 230.06 233.37 227.85 231.43 2,645,835 +153.95(+198.71%)
May 05, 2000 75.51 78.46 75.27 77.48 4,687,320 +1.96(+2.60%)
May 04, 2000 77.20 77.23 74.90 75.51 3,492,054 -1.01(-1.32%)
May 03, 2000 78.21 78.46 75.79 76.52 3,760,297 -2.45(-3.10%)
May 02, 2000 77.97 79.34 77.57 78.98 2,883,443 +0.82(+1.05%)
May 01, 2000 77.97 79.44 77.35 78.15 2,829,400 +1.04(+1.35%)
Apr 28, 2000 79.13 79.44 76.77 77.11 3,202,670 -2.08(-2.63%)
Apr 27, 2000 78.70 79.41 77.57 79.19 4,583,381 -0.86(-1.07%)
Apr 26, 2000 81.46 82.35 79.10 80.05 4,834,017 -1.35(-1.66%)
Apr 25, 2000 79.56 81.55 78.89 81.40 5,178,736 +1.93(+2.43%)
Apr 24, 2000 76.99 80.39 76.65 79.47 5,441,609 +1.75(+2.25%)
Apr 20, 2000 76.52 77.72 76.25 77.72 3,864,984 +1.47(+1.93%)
Apr 19, 2000 76.52 76.89 75.58 76.25 3,206,408 -0.49(-0.64%)
Apr 18, 2000 74.93 77.45 74.50 76.74 5,764,099 +2.21(+2.96%)
Apr 17, 2000 70.80 75.15 70.55 74.53 7,240,047 +3.06(+4.29%)
Apr 14, 2000 72.57 73.62 70.15 71.47 7,170,709 -2.33(-3.16%)
Apr 13, 2000 77.17 77.20 73.55 73.80 5,777,491 -3.06(-3.99%)
Apr 12, 2000 79.75 80.05 76.49 76.86 4,405,685 -2.39(-3.02%)
Apr 11, 2000 77.63 80.36 77.29 79.26 4,759,037 +1.07(+1.37%)
Apr 10, 2000 78.15 78.95 77.42 78.18 3,225,442 +0.31(+0.40%)
Apr 07, 2000 77.29 78.36 76.59 77.87 3,019,740 +0.95(+1.23%)
Apr 06, 2000 75.61 77.32 75.54 76.93 3,125,038 +1.75(+2.33%)
Apr 05, 2000 74.60 76.00 73.89 75.18 4,853,391 -0.34(-0.45%)
Apr 04, 2000 77.75 77.91 72.15 75.51 7,484,430 -3.43(-4.35%)
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.