General Electric (NY: GE )

61.91 -0.82 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 430.35 432.00 417.49 419.33 588,912 -11.33(-2.63%)
Apr 27, 2000 428.00 431.84 421.84 430.67 842,800 -4.67(-1.07%)
Apr 26, 2000 443.01 447.84 430.16 435.33 888,887 -7.33(-1.66%)
Apr 25, 2000 432.67 443.49 429.01 442.67 952,275 +10.51(+2.43%)
Apr 24, 2000 418.67 437.17 416.83 432.16 1,000,612 +9.49(+2.25%)
Apr 20, 2000 416.16 422.67 414.67 422.67 710,700 +8.00(+1.93%)
Apr 19, 2000 416.16 418.16 411.01 414.67 589,600 -2.67(-0.64%)
Apr 18, 2000 407.49 421.17 405.17 417.33 1,059,912 +12.00(+2.96%)
Apr 17, 2000 385.01 408.67 383.68 405.33 1,331,312 +16.67(+4.29%)
Apr 14, 2000 394.67 400.35 381.49 388.67 1,318,562 -12.67(-3.16%)
Apr 13, 2000 419.68 419.84 400.00 401.33 1,062,375 -16.67(-3.99%)
Apr 12, 2000 433.68 435.33 416.00 418.00 810,125 -13.01(-3.02%)
Apr 11, 2000 422.16 437.01 420.35 431.01 875,100 +5.84(+1.37%)
Apr 10, 2000 425.01 429.33 421.01 425.17 593,100 +1.68(+0.40%)
Apr 07, 2000 420.35 426.16 416.51 423.49 555,275 +5.15(+1.23%)
Apr 06, 2000 411.17 420.51 410.83 418.35 574,637 +9.52(+2.33%)
Apr 05, 2000 405.68 413.33 401.84 408.83 892,450 -1.84(-0.45%)
Apr 04, 2000 422.83 423.68 392.35 410.67 1,376,250 -18.67(-4.35%)
Apr 03, 2000 414.00 429.33 413.33 429.33 799,262 +14.32(+3.45%)
Mar 31, 2000 424.67 426.35 412.67 415.01 976,300 -8.32(-1.97%)
Mar 30, 2000 432.00 433.33 420.16 423.33 1,040,287 -11.33(-2.61%)
Mar 29, 2000 419.68 439.68 419.68 434.67 1,630,462 +18.67(+4.49%)
Mar 28, 2000 418.00 423.01 416.00 416.00 908,837 -5.17(-1.23%)
Mar 27, 2000 420.67 423.33 416.67 421.17 683,650 -2.99(-0.70%)
Mar 24, 2000 420.35 426.00 415.84 424.16 961,537 -2.51(-0.59%)
Mar 23, 2000 404.00 426.67 402.51 426.67 1,305,050 +24.32(+6.04%)
Mar 22, 2000 401.33 405.17 396.35 402.35 904,650 +1.01(+0.25%)
Mar 21, 2000 370.00 403.84 368.16 401.33 1,547,675 +25.49(+6.78%)
Mar 20, 2000 373.01 378.00 367.01 375.84 649,850 +2.83(+0.76%)
Mar 17, 2000 368.35 377.17 365.84 373.01 1,327,625 +2.35(+0.63%)
Mar 16, 2000 356.51 371.84 356.00 370.67 1,250,200 +14.51(+4.07%)
Mar 15, 2000 338.32 359.17 336.67 356.16 1,079,625 +17.49(+5.17%)
Mar 14, 2000 345.68 346.00 338.16 338.67 794,600 -6.51(-1.89%)
Mar 13, 2000 344.00 348.00 340.32 345.17 802,537 -6.00(-1.71%)
Mar 10, 2000 349.01 357.49 346.67 351.17 862,487 +7.17(+2.09%)
Mar 09, 2000 347.49 352.00 339.17 344.00 787,712 -3.49(-1.01%)
Mar 08, 2000 347.33 353.17 344.16 347.49 996,462 +0.99(+0.29%)
Mar 07, 2000 366.35 366.35 345.68 346.51 1,234,562 -20.00(-5.46%)
Mar 06, 2000 372.00 372.00 359.01 366.51 770,775 -5.17(-1.39%)
Mar 03, 2000 366.00 374.67 365.49 371.68 990,162 +11.01(+3.05%)
Mar 02, 2000 350.35 363.01 349.01 360.67 828,537 +10.32(+2.95%)
Mar 01, 2000 356.00 357.01 348.67 350.35 1,112,037 -2.67(-0.76%)
Feb 29, 2000 348.35 357.33 347.01 353.01 940,625 +7.84(+2.27%)
Feb 28, 2000 336.00 352.67 336.00 345.17 1,126,787 +8.85(+2.63%)
Feb 25, 2000 345.33 349.17 335.17 336.32 1,111,225 -13.01(-3.73%)
Feb 24, 2000 347.49 354.51 336.16 349.33 1,150,775 +1.33(+0.38%)
Feb 23, 2000 346.67 354.51 342.35 348.00 914,837 +2.32(+0.67%)
Feb 22, 2000 336.67 346.67 333.49 345.68 1,134,625 +12.03(+3.60%)
Feb 18, 2000 349.33 351.84 333.17 333.65 1,471,975 -15.68(-4.49%)
Feb 17, 2000 359.68 361.68 346.67 349.33 1,204,962 -12.43(-3.43%)
Feb 16, 2000 364.35 365.17 358.35 361.76 605,450 -4.91(-1.34%)
Feb 15, 2000 357.33 370.67 357.17 366.67 784,312 +8.32(+2.32%)
Feb 14, 2000 356.67 362.51 356.16 358.35 605,912 +1.68(+0.47%)
Feb 11, 2000 360.16 366.16 356.16 356.67 856,350 -4.51(-1.25%)
Feb 10, 2000 358.83 365.17 355.01 361.17 798,650 +3.68(+1.03%)
Feb 09, 2000 365.33 367.17 357.49 357.49 667,662 -8.00(-2.19%)
Feb 08, 2000 364.16 369.17 364.00 365.49 778,962 +1.49(+0.41%)
Feb 07, 2000 377.84 378.00 362.35 364.00 761,875 -13.49(-3.57%)
Feb 04, 2000 376.00 381.68 374.67 377.49 756,962 +6.16(+1.66%)
Feb 03, 2000 362.51 372.83 360.67 371.33 843,000 +13.84(+3.87%)
Feb 02, 2000 365.68 367.01 357.49 357.49 909,175 -5.17(-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.