General Electric (NY: GE )

79.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 290.40 298.40 288.16 297.60 4,058,875 +10.00(+3.48%)
Sep 27, 2001 284.80 288.00 280.16 287.60 2,624,987 +3.76(+1.32%)
Sep 26, 2001 288.00 288.00 280.00 283.84 3,311,050 -0.16(-0.06%)
Sep 25, 2001 281.68 289.04 277.36 284.00 5,505,937 +2.40(+0.85%)
Sep 24, 2001 270.00 283.76 262.00 281.60 8,871,800 +31.20(+12.46%)
Sep 21, 2001 232.00 260.08 228.00 250.40 10,736,112 +7.44(+3.06%)
Sep 20, 2001 250.40 252.24 242.96 242.96 5,834,550 -17.04(-6.55%)
Sep 19, 2001 275.20 277.20 248.00 260.00 7,082,600 -10.80(-3.99%)
Sep 18, 2001 281.60 289.60 268.48 270.80 5,763,837 -10.40(-3.70%)
Sep 17, 2001 284.00 297.60 276.00 281.20 8,930,550 -33.60(-10.67%)
Sep 10, 2001 312.08 321.28 311.60 314.80 3,011,875 -2.48(-0.78%)
Sep 07, 2001 320.00 322.40 314.72 317.28 3,022,875 -6.72(-2.07%)
Sep 06, 2001 330.40 332.16 323.28 324.00 2,302,512 -9.60(-2.88%)
Sep 05, 2001 327.84 335.92 324.00 333.60 2,520,562 +6.96(+2.13%)
Sep 04, 2001 327.20 337.36 322.80 326.64 2,310,775 -0.56(-0.17%)
Aug 31, 2001 321.20 329.60 320.56 327.20 2,157,462 +5.60(+1.74%)
Aug 30, 2001 325.60 332.00 318.72 321.60 2,757,712 -3.28(-1.01%)
Aug 29, 2001 333.20 333.20 324.88 324.88 1,487,450 -4.96(-1.50%)
Aug 28, 2001 338.00 338.40 329.20 329.84 1,591,737 -7.52(-2.23%)
Aug 27, 2001 336.00 340.48 333.20 337.36 1,790,037 +1.44(+0.43%)
Aug 24, 2001 328.80 338.08 328.08 335.92 1,699,575 +7.60(+2.31%)
Aug 23, 2001 327.20 330.48 324.88 328.32 1,313,400 +1.52(+0.47%)
Aug 22, 2001 324.40 330.40 322.32 326.80 1,979,512 +3.04(+0.94%)
Aug 21, 2001 332.16 334.64 323.20 323.76 1,739,837 -8.48(-2.55%)
Aug 20, 2001 328.00 335.20 323.28 332.24 1,597,237 +5.84(+1.79%)
Aug 17, 2001 330.40 331.20 322.80 326.40 1,959,450 -6.40(-1.92%)
Aug 16, 2001 332.24 335.20 328.00 332.80 2,135,312 -1.44(-0.43%)
Aug 15, 2001 336.00 338.48 333.68 334.24 1,868,250 -0.56(-0.17%)
Aug 14, 2001 340.80 342.00 333.60 334.80 1,569,975 -3.04(-0.90%)
Aug 13, 2001 340.00 344.88 336.16 337.84 1,774,462 -2.72(-0.80%)
Aug 10, 2001 336.00 342.48 331.12 340.56 1,669,200 +5.36(+1.60%)
Aug 09, 2001 333.20 338.00 330.40 335.20 1,856,875 +2.00(+0.60%)
Aug 08, 2001 338.80 340.00 332.00 333.20 1,824,075 -8.96(-2.62%)
Aug 07, 2001 331.60 342.80 330.08 342.16 2,916,137 +11.04(+3.33%)
Aug 06, 2001 339.20 340.08 330.24 331.12 2,660,787 -10.88(-3.18%)
Aug 03, 2001 338.40 342.40 335.20 342.00 1,909,350 +4.40(+1.30%)
Aug 02, 2001 344.80 345.44 336.80 337.60 3,059,362 -4.80(-1.40%)
Aug 01, 2001 344.00 348.24 339.20 342.40 2,915,587 -5.60(-1.61%)
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%)
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.