General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 216.25 225.47 213.95 216.25 11,939,355 +0.57(+0.27%)
Jun 28, 2001 210.73 218.23 209.14 215.67 5,341,975 +2.69(+1.26%)
Jun 27, 2001 214.92 216.69 210.68 212.98 6,120,556 -2.34(-1.09%)
Jun 26, 2001 216.25 220.53 215.27 215.32 6,980,121 -6.44(-2.91%)
Jun 25, 2001 228.16 232.18 221.32 221.76 6,139,295 -7.11(-3.10%)
Jun 22, 2001 225.51 231.38 225.47 228.87 5,577,498 +2.69(+1.19%)
Jun 21, 2001 222.42 231.34 222.34 226.18 7,244,081 +2.12(+0.95%)
Jun 20, 2001 214.92 224.41 214.35 224.06 6,798,437 +8.39(+3.89%)
Jun 19, 2001 219.78 220.57 215.14 215.67 5,118,371 -0.57(-0.27%)
Jun 18, 2001 216.25 219.42 214.22 216.25 4,555,238 +0.84(+0.39%)
Jun 15, 2001 213.16 217.79 211.83 215.41 9,915,092 -0.22(-0.10%)
Jun 14, 2001 215.23 221.59 211.17 215.63 13,624,723 +4.46(+2.11%)
Jun 13, 2001 212.27 217.53 210.51 211.17 7,501,470 -4.06(-1.89%)
Jun 12, 2001 209.18 217.44 204.15 215.23 8,513,806 +6.05(+2.89%)
Jun 11, 2001 211.17 216.02 208.39 209.18 4,051,404 -3.27(-1.54%)
Jun 08, 2001 215.54 215.54 210.91 212.45 3,808,109 -3.40(-1.57%)
Jun 07, 2001 215.14 216.16 212.58 215.85 2,526,216 +0.71(+0.33%)
Jun 06, 2001 216.25 217.53 213.64 215.14 3,176,339 -1.90(-0.87%)
Jun 05, 2001 217.13 217.79 214.57 217.04 3,451,675 -1.19(-0.55%)
Jun 04, 2001 216.69 218.98 215.85 218.23 3,127,168 +1.99(+0.92%)
Jun 01, 2001 216.20 218.05 211.83 216.25 3,049,832 +0.00(+0.00%)
May 31, 2001 216.91 219.11 215.14 216.25 3,033,562 -0.09(-0.04%)
May 30, 2001 219.20 220.88 216.25 216.33 3,534,745 -2.87(-1.31%)
May 29, 2001 222.38 223.09 219.11 219.20 2,949,722 -1.24(-0.56%)
May 25, 2001 225.95 225.95 218.67 220.44 3,543,174 -6.40(-2.82%)
May 24, 2001 226.18 229.18 223.97 226.84 2,962,638 +0.22(+0.10%)
May 23, 2001 231.47 233.15 225.91 226.62 3,625,292 -5.87(-2.52%)
May 22, 2001 234.56 235.18 228.16 232.49 3,937,970 -3.18(-1.35%)
May 21, 2001 233.85 236.32 232.57 235.66 4,134,134 +1.81(+0.77%)
May 18, 2001 229.97 233.85 229.22 233.85 3,920,545 +3.88(+1.69%)
May 17, 2001 229.48 232.26 228.16 229.97 4,408,268 -0.44(-0.19%)
May 16, 2001 220.61 230.59 219.11 230.41 5,547,180 +9.09(+4.11%)
May 15, 2001 219.47 222.25 217.57 221.32 4,041,184 +1.85(+0.84%)
May 14, 2001 216.29 220.61 215.32 219.47 2,486,245 +3.18(+1.47%)
May 11, 2001 219.95 220.66 214.08 216.29 2,690,452 -3.62(-1.65%)
May 10, 2001 221.32 221.54 218.05 219.91 3,074,417 +1.76(+0.81%)
May 09, 2001 216.25 222.42 215.19 218.14 5,234,162 -0.22(-0.10%)
May 08, 2001 220.48 220.66 214.97 218.36 3,429,673 -2.12(-0.96%)
May 07, 2001 220.35 220.66 218.36 220.48 3,337,720 +0.13(+0.06%)
May 04, 2001 210.07 220.57 209.67 220.35 4,149,565 +6.31(+2.95%)
May 03, 2001 216.69 216.73 211.88 214.04 4,184,642 -2.65(-1.22%)
May 02, 2001 216.38 218.19 212.36 216.69 4,105,809 +0.84(+0.39%)
May 01, 2001 212.05 216.02 210.95 215.85 2,961,006 +1.68(+0.78%)
Apr 30, 2001 220.61 220.70 211.88 214.17 4,135,131 -6.27(-2.84%)
Apr 27, 2001 217.57 220.44 213.11 220.44 3,553,303 +2.87(+1.32%)
Apr 26, 2001 216.02 217.97 213.99 217.57 4,768,532 +6.58(+3.12%)
Apr 25, 2001 206.09 213.95 204.77 210.99 4,046,487 +8.03(+3.96%)
Apr 24, 2001 207.42 210.95 202.52 202.96 4,217,951 -5.34(-2.56%)
Apr 23, 2001 210.73 210.77 206.89 208.30 3,673,534 -3.97(-1.87%)
Apr 20, 2001 214.08 214.08 209.62 212.27 5,273,091 -1.81(-0.85%)
Apr 19, 2001 209.62 214.26 208.88 214.08 4,999,137 +2.74(+1.29%)
Apr 18, 2001 202.48 211.66 200.89 211.35 8,257,006 +10.72(+5.35%)
Apr 17, 2001 194.62 200.75 194.13 200.62 4,646,873 +3.57(+1.81%)
Apr 16, 2001 196.52 197.49 193.78 197.05 3,201,831 -0.22(-0.11%)
Apr 12, 2001 192.19 197.27 190.74 197.27 3,912,229 +6.31(+3.30%)
Apr 11, 2001 195.94 196.39 188.66 190.96 4,565,412 -2.47(-1.28%)
Apr 10, 2001 188.66 200.93 188.00 193.43 5,916,643 +8.08(+4.36%)
Apr 09, 2001 182.88 187.12 181.91 185.35 4,029,152 +3.66(+2.02%)
Apr 06, 2001 183.37 184.03 178.07 181.69 5,586,290 -4.10(-2.21%)
Apr 05, 2001 180.94 186.46 179.17 185.79 5,391,758 +11.03(+6.31%)
Apr 04, 2001 174.54 180.50 172.29 174.76 6,079,836 -0.35(-0.20%)
Apr 03, 2001 183.37 183.54 173.26 175.11 5,347,482 -9.36(-5.07%)
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.