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 (%)
Apr 28, 2000 79.13 79.44 76.77 77.11 3,202,670 -2.08(-2.63%)
Apr 27, 2000 78.70 79.41 77.57 79.19 4,583,381 -0.86(-1.07%)
Apr 26, 2000 81.46 82.35 79.10 80.05 4,834,017 -1.35(-1.66%)
Apr 25, 2000 79.56 81.55 78.89 81.40 5,178,736 +1.93(+2.43%)
Apr 24, 2000 76.99 80.39 76.65 79.47 5,441,609 +1.75(+2.25%)
Apr 20, 2000 76.52 77.72 76.25 77.72 3,864,984 +1.47(+1.93%)
Apr 19, 2000 76.52 76.89 75.58 76.25 3,206,408 -0.49(-0.64%)
Apr 18, 2000 74.93 77.45 74.50 76.74 5,764,099 +2.21(+2.96%)
Apr 17, 2000 70.80 75.15 70.55 74.53 7,240,047 +3.06(+4.29%)
Apr 14, 2000 72.57 73.62 70.15 71.47 7,170,709 -2.33(-3.16%)
Apr 13, 2000 77.17 77.20 73.55 73.80 5,777,491 -3.06(-3.99%)
Apr 12, 2000 79.75 80.05 76.49 76.86 4,405,685 -2.39(-3.02%)
Apr 11, 2000 77.63 80.36 77.29 79.26 4,759,037 +1.07(+1.37%)
Apr 10, 2000 78.15 78.95 77.42 78.18 3,225,442 +0.31(+0.40%)
Apr 07, 2000 77.29 78.36 76.59 77.87 3,019,740 +0.95(+1.23%)
Apr 06, 2000 75.61 77.32 75.54 76.93 3,125,038 +1.75(+2.33%)
Apr 05, 2000 74.60 76.00 73.89 75.18 4,853,391 -0.34(-0.45%)
Apr 04, 2000 77.75 77.91 72.15 75.51 7,484,430 -3.43(-4.35%)
Apr 03, 2000 76.13 78.95 76.00 78.95 4,346,612 +2.63(+3.45%)
Mar 31, 2000 78.09 78.40 75.88 76.31 5,309,391 -1.53(-1.97%)
Mar 30, 2000 79.44 79.68 77.26 77.84 5,657,373 -2.08(-2.61%)
Mar 29, 2000 77.17 80.85 77.17 79.93 8,866,909 +3.43(+4.49%)
Mar 28, 2000 76.86 77.78 76.49 76.49 4,942,511 -0.95(-1.23%)
Mar 27, 2000 77.35 77.84 76.62 77.45 3,717,879 -0.55(-0.70%)
Mar 24, 2000 77.29 78.33 76.47 78.00 5,229,108 -0.46(-0.59%)
Mar 23, 2000 74.29 78.46 74.01 78.46 7,097,225 +4.47(+6.04%)
Mar 22, 2000 73.80 74.50 72.88 73.98 4,919,738 +0.19(+0.25%)
Mar 21, 2000 68.04 74.26 67.70 73.80 8,416,687 +4.69(+6.78%)
Mar 20, 2000 68.59 69.51 67.49 69.11 3,534,065 +0.52(+0.76%)
Mar 17, 2000 67.73 69.36 67.27 68.59 7,219,994 +0.43(+0.63%)
Mar 16, 2000 65.56 68.37 65.46 68.16 6,798,935 +2.67(+4.07%)
Mar 15, 2000 62.21 66.05 61.91 65.49 5,871,301 +3.22(+5.17%)
Mar 14, 2000 63.56 63.62 62.18 62.27 4,321,256 -1.20(-1.89%)
Mar 13, 2000 63.26 63.99 62.58 63.47 4,364,422 -1.10(-1.71%)
Mar 10, 2000 64.18 65.74 63.75 64.57 4,690,447 +1.32(+2.09%)
Mar 09, 2000 63.90 64.73 62.37 63.26 4,283,799 -0.64(-1.01%)
Mar 08, 2000 63.87 64.94 63.28 63.90 5,419,040 +0.18(+0.28%)
Mar 07, 2000 67.36 67.36 63.56 63.72 6,713,894 -3.68(-5.46%)
Mar 06, 2000 68.40 68.40 66.02 67.39 4,191,688 -0.95(-1.39%)
Mar 03, 2000 67.30 68.89 67.21 68.35 5,384,779 +2.03(+3.05%)
Mar 02, 2000 64.42 66.75 64.18 66.32 4,505,817 +1.90(+2.95%)
Mar 01, 2000 65.46 65.65 64.11 64.42 6,047,569 -0.49(-0.76%)
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%)
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.