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 (%)
Feb 29, 2000 64.05 65.71 63.81 64.91 5,115,380 +1.44(+2.27%)
Feb 28, 2000 61.78 64.85 61.78 63.47 6,127,784 +1.63(+2.63%)
Feb 25, 2000 63.50 64.21 61.63 61.84 6,043,150 -2.39(-3.73%)
Feb 24, 2000 63.90 65.19 61.81 64.24 6,258,234 +0.25(+0.38%)
Feb 23, 2000 63.75 65.19 62.95 63.99 4,975,141 +0.43(+0.67%)
Feb 22, 2000 61.91 63.75 61.32 63.56 6,170,406 +2.21(+3.60%)
Feb 18, 2000 64.24 64.70 61.26 61.35 8,005,009 -2.88(-4.49%)
Feb 17, 2000 66.14 66.51 63.75 64.24 6,552,921 -2.29(-3.44%)
Feb 16, 2000 67.00 67.15 65.89 66.52 3,292,605 -0.90(-1.34%)
Feb 15, 2000 65.71 68.16 65.68 67.42 4,265,309 +1.53(+2.32%)
Feb 14, 2000 65.58 66.66 65.49 65.89 3,295,120 +0.31(+0.47%)
Feb 11, 2000 66.23 67.33 65.49 65.58 4,657,069 -0.83(-1.25%)
Feb 10, 2000 65.98 67.15 65.28 66.41 4,343,281 +0.68(+1.03%)
Feb 09, 2000 67.18 67.52 65.74 65.74 3,630,934 -1.47(-2.19%)
Feb 08, 2000 66.96 67.88 66.93 67.21 4,236,215 +0.27(+0.41%)
Feb 07, 2000 69.48 69.51 66.63 66.93 4,143,288 -2.48(-3.57%)
Feb 04, 2000 69.14 70.18 68.89 69.41 4,116,572 +1.13(+1.66%)
Feb 03, 2000 66.66 68.56 66.32 68.28 4,584,468 +2.54(+3.87%)
Feb 02, 2000 67.24 67.49 65.74 65.74 4,944,346 -0.95(-1.43%)
Feb 01, 2000 65.83 67.18 65.71 66.69 6,194,878 +0.98(+1.49%)
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%)
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.