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 (%)
May 31, 2000 228.38 235.27 227.28 232.26 3,277,605 +6.09(+2.69%)
May 30, 2000 219.82 227.28 217.92 226.18 2,933,384 +7.46(+3.41%)
May 26, 2000 222.60 224.81 217.61 218.72 2,009,058 -5.25(-2.34%)
May 25, 2000 223.97 228.65 219.56 223.97 2,591,906 +0.00(+0.00%)
May 24, 2000 216.25 226.18 216.25 223.97 3,385,917 +3.31(+1.50%)
May 23, 2000 217.08 220.66 215.98 220.66 2,739,986 +0.00(+0.00%)
May 22, 2000 228.96 228.96 215.14 220.66 3,796,507 -8.30(-3.62%)
May 19, 2000 230.06 232.53 225.07 228.96 2,921,488 -5.52(-2.35%)
May 18, 2000 236.10 239.99 233.37 234.47 2,915,574 -2.21(-0.93%)
May 17, 2000 237.21 239.99 234.47 236.68 2,559,367 -2.74(-1.14%)
May 16, 2000 241.88 243.56 238.31 239.41 3,836,682 +1.10(+0.46%)
May 15, 2000 230.85 240.25 230.59 238.31 3,071,789 +7.72(+3.35%)
May 12, 2000 224.23 232.26 223.70 230.59 2,427,692 +5.78(+2.57%)
May 11, 2000 227.28 231.16 223.97 224.81 3,044,824 +1.37(+0.61%)
May 10, 2000 227.28 229.75 220.92 223.44 3,412,383 -6.62(-2.88%)
May 09, 2000 231.16 232.53 224.54 230.06 3,045,300 -1.37(-0.59%)
May 08, 2000 230.06 233.37 227.85 231.43 2,645,835 +153.95(+198.71%)
May 05, 2000 75.51 78.46 75.27 77.48 4,687,320 +1.96(+2.60%)
May 04, 2000 77.20 77.23 74.90 75.51 3,492,054 -1.01(-1.32%)
May 03, 2000 78.21 78.46 75.79 76.52 3,760,297 -2.45(-3.10%)
May 02, 2000 77.97 79.34 77.57 78.98 2,883,443 +0.82(+1.05%)
May 01, 2000 77.97 79.44 77.35 78.15 2,829,400 +1.04(+1.35%)
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%)
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.