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 (%)
Jan 31, 2000 65.71 66.66 65.25 65.71 4,935,849 +0.00(+0.00%)
Jan 28, 2000 68.80 68.89 65.53 65.71 6,763,110 -3.80(-5.47%)
Jan 27, 2000 69.41 69.51 67.21 69.51 4,360,479 +0.15(+0.22%)
Jan 26, 2000 68.89 69.72 68.10 69.36 3,593,070 +1.44(+2.12%)
Jan 25, 2000 67.70 68.84 67.18 67.91 5,752,678 +0.18(+0.27%)
Jan 24, 2000 71.25 71.56 66.90 67.73 6,144,370 -2.94(-4.16%)
Jan 21, 2000 72.54 72.69 70.58 70.67 5,439,502 -0.89(-1.24%)
Jan 20, 2000 73.09 73.43 69.94 71.56 6,969,833 -1.36(-1.87%)
Jan 19, 2000 71.84 74.01 71.71 72.92 3,364,866 +0.35(+0.49%)
Jan 18, 2000 73.37 73.37 71.96 72.57 4,145,939 -1.47(-1.99%)
Jan 14, 2000 75.21 75.82 73.34 74.04 4,187,542 -1.35(-1.79%)
Jan 13, 2000 75.09 75.98 75.02 75.39 3,388,387 +0.86(+1.15%)
Jan 12, 2000 74.07 75.15 73.83 74.53 4,156,272 +0.25(+0.33%)
Jan 11, 2000 74.04 74.87 73.86 74.29 3,426,795 +0.12(+0.17%)
Jan 10, 2000 74.87 75.54 74.11 74.17 3,450,247 -0.03(-0.04%)
Jan 07, 2000 72.57 74.47 72.08 74.20 4,563,939 +2.77(+3.87%)
Jan 06, 2000 70.18 72.05 69.94 71.43 4,503,166 +0.94(+1.34%)
Jan 05, 2000 70.49 72.08 69.90 70.49 6,184,410 -0.12(-0.17%)
Jan 04, 2000 72.20 72.57 70.61 70.61 5,012,597 -2.94(-4.00%)
Jan 03, 2000 75.02 75.36 73.16 73.55 5,000,904 -2.33(-3.07%)
Dec 31, 1999 75.88 76.31 75.42 75.88 1,333,261 -0.12(-0.16%)
Dec 30, 1999 77.11 77.11 75.73 76.00 1,897,007 -0.76(-1.00%)
Dec 29, 1999 77.48 77.48 76.62 76.77 2,021,408 -0.34(-0.44%)
Dec 28, 1999 77.69 77.72 76.52 77.11 2,636,613 -1.10(-1.41%)
Dec 27, 1999 77.35 78.21 76.47 78.21 2,787,049 +0.98(+1.27%)
Dec 23, 1999 77.91 78.09 76.49 77.23 2,731,783 -0.19(-0.24%)
Dec 22, 1999 77.66 78.03 76.07 77.42 4,204,740 +0.03(+0.04%)
Dec 21, 1999 75.36 77.60 75.15 77.38 4,357,828 +2.23(+2.96%)
Dec 20, 1999 75.15 75.64 74.44 75.16 5,243,724 +0.68(+0.92%)
Dec 17, 1999 72.45 75.88 72.39 74.47 14,401,104 +2.08(+2.88%)
Dec 16, 1999 71.66 72.39 70.49 72.39 4,020,723 +1.63(+2.30%)
Dec 15, 1999 73.49 73.74 70.64 70.76 4,453,542 -2.73(-3.72%)
Dec 14, 1999 73.06 73.80 72.51 73.49 5,257,251 +0.52(+0.72%)
Dec 13, 1999 72.15 73.18 71.44 72.97 4,150,426 +0.67(+0.93%)
Dec 10, 1999 70.39 72.51 70.37 72.30 3,893,943 +1.90(+2.70%)
Dec 09, 1999 70.73 71.07 69.20 70.39 4,380,057 +1.12(+1.62%)
Dec 08, 1999 67.91 70.12 67.91 69.27 4,430,837 +0.62(+0.91%)
Dec 07, 1999 67.91 68.65 66.93 68.65 3,848,125 +1.36(+2.02%)
Dec 06, 1999 66.84 67.94 66.69 67.29 2,279,046 +0.48(+0.72%)
Dec 03, 1999 66.54 68.10 66.47 66.81 3,819,506 +0.76(+1.16%)
Dec 02, 1999 66.75 66.75 65.37 66.05 2,522,953 +0.09(+0.14%)
Dec 01, 1999 63.87 66.17 63.77 65.95 3,729,707 +2.14(+3.36%)
Nov 30, 1999 64.60 65.22 63.69 63.81 3,487,975 -1.47(-2.25%)
Nov 29, 1999 66.20 66.20 65.00 65.28 3,013,486 -1.23(-1.84%)
Nov 26, 1999 67.00 67.49 66.51 66.51 1,209,813 -0.61(-0.91%)
Nov 24, 1999 67.49 67.85 66.93 67.12 2,197,608 -0.37(-0.54%)
Nov 23, 1999 68.47 68.47 67.21 67.49 2,797,314 -1.26(-1.83%)
Nov 22, 1999 67.58 68.84 66.57 68.74 3,425,503 +1.23(+1.82%)
Nov 19, 1999 68.40 68.77 67.36 67.52 3,258,684 -0.83(-1.21%)
Nov 18, 1999 68.65 69.11 67.52 68.35 3,677,567 -0.89(-1.28%)
Nov 17, 1999 68.01 69.29 67.70 69.23 3,903,868 +0.77(+1.12%)
Nov 16, 1999 66.63 68.50 66.20 68.47 3,730,794 +2.03(+3.05%)
Nov 15, 1999 66.32 66.87 65.80 66.44 2,984,187 +0.06(+0.09%)
Nov 12, 1999 66.41 66.59 65.34 66.38 2,511,464 +0.68(+1.03%)
Nov 11, 1999 65.71 65.98 65.34 65.71 1,482,678 +0.00(+0.00%)
Nov 10, 1999 65.04 65.86 64.63 65.71 2,510,853 +0.30(+0.46%)
Nov 09, 1999 65.98 65.98 64.97 65.40 2,270,685 -0.30(-0.46%)
Nov 08, 1999 65.61 66.05 65.12 65.71 2,390,055 +0.12(+0.19%)
Nov 05, 1999 65.31 66.10 65.31 65.58 3,187,442 +0.92(+1.42%)
Nov 04, 1999 64.97 65.49 63.99 64.67 2,959,511 +0.25(+0.38%)
Nov 03, 1999 65.16 65.19 63.75 64.42 3,119,532 +1.17(+1.84%)
Nov 02, 1999 63.59 65.28 62.86 63.26 4,310,243 -0.19(-0.29%)
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.