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 (%)
Jun 30, 2000 394.00 424.88 392.48 424.00 2,384,537 +26.00(+6.53%)
Jun 29, 2000 404.00 404.00 394.48 398.00 1,611,625 -6.40(-1.58%)
Jun 28, 2000 398.00 406.48 396.48 404.40 1,655,850 +10.40(+2.64%)
Jun 27, 2000 400.00 402.48 392.48 394.00 1,226,637 -5.52(-1.38%)
Jun 26, 2000 395.04 400.48 392.48 399.52 1,137,912 +0.48(+0.12%)
Jun 23, 2000 389.52 399.04 388.48 399.04 1,274,462 +9.04(+2.32%)
Jun 22, 2000 393.52 400.00 383.52 390.00 1,961,775 -5.52(-1.40%)
Jun 21, 2000 400.48 403.04 393.52 395.52 1,730,650 -12.48(-3.06%)
Jun 20, 2000 415.52 415.52 401.04 408.00 1,395,200 +6.00(+1.49%)
Jun 19, 2000 406.48 414.00 400.00 402.00 1,225,925 -7.04(-1.72%)
Jun 16, 2000 416.00 417.52 408.40 409.04 2,374,387 -6.00(-1.45%)
Jun 15, 2000 404.00 416.00 400.00 415.04 1,498,037 +7.04(+1.73%)
Jun 14, 2000 410.00 414.48 402.48 408.00 1,287,512 -1.52(-0.37%)
Jun 13, 2000 400.00 412.48 398.00 409.52 1,675,800 +10.48(+2.63%)
Jun 12, 2000 400.00 401.04 387.52 399.04 1,530,775 +0.00(+0.00%)
Jun 09, 2000 408.48 410.00 394.00 399.04 1,370,350 -8.00(-1.97%)
Jun 08, 2000 412.00 413.04 404.00 407.04 1,086,475 -4.00(-0.97%)
Jun 07, 2000 409.04 419.52 408.00 411.04 1,247,075 +1.52(+0.37%)
Jun 06, 2000 412.00 414.48 404.48 409.52 995,600 -2.96(-0.72%)
Jun 05, 2000 416.00 418.00 408.48 412.48 1,199,037 -9.52(-2.26%)
Jun 02, 2000 426.48 432.00 414.00 422.00 1,501,837 +2.96(+0.71%)
Jun 01, 2000 416.48 427.04 406.00 419.04 1,602,200 -2.00(-0.48%)
May 31, 2000 414.00 426.48 412.00 421.04 1,808,075 +11.04(+2.69%)
May 30, 2000 398.48 412.00 395.04 410.00 1,618,187 +13.52(+3.41%)
May 26, 2000 403.52 407.52 394.48 396.48 1,108,287 -9.52(-2.34%)
May 25, 2000 406.00 414.48 398.00 406.00 1,429,812 +0.00(+0.00%)
May 24, 2000 392.00 410.00 392.00 406.00 1,867,825 +6.00(+1.50%)
May 23, 2000 393.52 400.00 391.52 400.00 1,511,500 +0.00(+0.00%)
May 22, 2000 415.04 415.04 390.00 400.00 2,094,325 -15.04(-3.62%)
May 19, 2000 417.04 421.52 408.00 415.04 1,611,625 -10.00(-2.35%)
May 18, 2000 428.00 435.04 423.04 425.04 1,608,362 -4.00(-0.93%)
May 17, 2000 430.00 435.04 425.04 429.04 1,411,862 -4.96(-1.14%)
May 16, 2000 438.48 441.52 432.00 434.00 2,116,487 +2.00(+0.46%)
May 15, 2000 418.48 435.52 418.00 432.00 1,694,537 +14.00(+3.35%)
May 12, 2000 406.48 421.04 405.52 418.00 1,339,225 +10.48(+2.57%)
May 11, 2000 412.00 419.04 406.00 407.52 1,679,662 +2.48(+0.61%)
May 10, 2000 412.00 416.48 400.48 405.04 1,882,425 -12.00(-2.88%)
May 09, 2000 419.04 421.52 407.04 417.04 1,679,925 -2.48(-0.59%)
May 08, 2000 417.04 423.04 413.04 419.52 1,459,562 -1.81(-0.43%)
May 05, 2000 410.67 426.67 409.33 421.33 861,912 +10.67(+2.60%)
May 04, 2000 419.84 420.00 407.33 410.67 642,125 -5.49(-1.32%)
May 03, 2000 425.33 426.67 412.16 416.16 691,450 -13.33(-3.10%)
May 02, 2000 424.00 431.49 421.84 429.49 530,212 +4.48(+1.05%)
May 01, 2000 424.00 432.00 420.67 425.01 520,275 +5.68(+1.35%)
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%)
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.