General Electric (NY: GE )

66.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 413.04 423.04 411.52 413.52 2,149,275 +6.00(+1.47%)
Jul 28, 2000 420.00 421.04 403.04 407.52 1,675,837 -12.48(-2.97%)
Jul 27, 2000 421.04 424.48 418.00 420.00 1,723,325 +2.96(+0.71%)
Jul 26, 2000 431.52 431.52 417.04 417.04 2,095,662 -11.44(-2.67%)
Jul 25, 2000 432.00 433.52 428.00 428.48 1,058,475 -3.52(-0.81%)
Jul 24, 2000 433.52 437.04 429.04 432.00 1,180,000 -1.04(-0.24%)
Jul 21, 2000 437.04 438.00 429.04 433.04 1,627,462 -1.44(-0.33%)
Jul 20, 2000 425.52 438.00 422.48 434.48 1,402,562 +12.48(+2.96%)
Jul 19, 2000 423.52 426.48 420.48 422.00 1,191,412 +4.00(+0.96%)
Jul 18, 2000 429.04 430.00 418.00 418.00 1,498,437 -11.52(-2.68%)
Jul 17, 2000 412.48 435.52 412.48 429.52 2,296,200 +17.52(+4.25%)
Jul 14, 2000 418.48 420.00 412.00 412.00 1,390,487 -8.00(-1.90%)
Jul 13, 2000 426.00 432.00 415.52 420.00 2,012,562 -10.00(-2.33%)
Jul 12, 2000 431.04 431.04 418.00 430.00 1,347,887 +12.00(+2.87%)
Jul 11, 2000 418.48 427.04 416.48 418.00 1,614,075 -1.52(-0.36%)
Jul 10, 2000 410.48 421.04 409.04 419.52 1,530,837 +9.04(+2.20%)
Jul 07, 2000 406.00 412.00 402.48 410.48 1,242,225 +8.96(+2.23%)
Jul 06, 2000 400.48 408.00 398.48 401.52 1,202,062 +2.00(+0.50%)
Jul 05, 2000 418.00 418.00 396.00 399.52 1,694,750 -16.48(-3.96%)
Jul 03, 2000 420.00 420.00 411.04 416.00 825,575 -8.00(-1.89%)
Jun 30, 2000 394.00 424.88 392.48 424.00 2,384,537 +26.00(+6.53%)
Jun 29, 2000 404.00 404.00 394.48 398.00 1,611,625 -6.40(-1.58%)
Jun 28, 2000 398.00 406.48 396.48 404.40 1,655,850 +10.40(+2.64%)
Jun 27, 2000 400.00 402.48 392.48 394.00 1,226,637 -5.52(-1.38%)
Jun 26, 2000 395.04 400.48 392.48 399.52 1,137,912 +0.48(+0.12%)
Jun 23, 2000 389.52 399.04 388.48 399.04 1,274,462 +9.04(+2.32%)
Jun 22, 2000 393.52 400.00 383.52 390.00 1,961,775 -5.52(-1.40%)
Jun 21, 2000 400.48 403.04 393.52 395.52 1,730,650 -12.48(-3.06%)
Jun 20, 2000 415.52 415.52 401.04 408.00 1,395,200 +6.00(+1.49%)
Jun 19, 2000 406.48 414.00 400.00 402.00 1,225,925 -7.04(-1.72%)
Jun 16, 2000 416.00 417.52 408.40 409.04 2,374,387 -6.00(-1.45%)
Jun 15, 2000 404.00 416.00 400.00 415.04 1,498,037 +7.04(+1.73%)
Jun 14, 2000 410.00 414.48 402.48 408.00 1,287,512 -1.52(-0.37%)
Jun 13, 2000 400.00 412.48 398.00 409.52 1,675,800 +10.48(+2.63%)
Jun 12, 2000 400.00 401.04 387.52 399.04 1,530,775 +0.00(+0.00%)
Jun 09, 2000 408.48 410.00 394.00 399.04 1,370,350 -8.00(-1.97%)
Jun 08, 2000 412.00 413.04 404.00 407.04 1,086,475 -4.00(-0.97%)
Jun 07, 2000 409.04 419.52 408.00 411.04 1,247,075 +1.52(+0.37%)
Jun 06, 2000 412.00 414.48 404.48 409.52 995,600 -2.96(-0.72%)
Jun 05, 2000 416.00 418.00 408.48 412.48 1,199,037 -9.52(-2.26%)
Jun 02, 2000 426.48 432.00 414.00 422.00 1,501,837 +2.96(+0.71%)
Jun 01, 2000 416.48 427.04 406.00 419.04 1,602,200 -2.00(-0.48%)
May 31, 2000 414.00 426.48 412.00 421.04 1,808,075 +11.04(+2.69%)
May 30, 2000 398.48 412.00 395.04 410.00 1,618,187 +13.52(+3.41%)
May 26, 2000 403.52 407.52 394.48 396.48 1,108,287 -9.52(-2.34%)
May 25, 2000 406.00 414.48 398.00 406.00 1,429,812 +0.00(+0.00%)
May 24, 2000 392.00 410.00 392.00 406.00 1,867,825 +6.00(+1.50%)
May 23, 2000 393.52 400.00 391.52 400.00 1,511,500 +0.00(+0.00%)
May 22, 2000 415.04 415.04 390.00 400.00 2,094,325 -15.04(-3.62%)
May 19, 2000 417.04 421.52 408.00 415.04 1,611,625 -10.00(-2.35%)
May 18, 2000 428.00 435.04 423.04 425.04 1,608,362 -4.00(-0.93%)
May 17, 2000 430.00 435.04 425.04 429.04 1,411,862 -4.96(-1.14%)
May 16, 2000 438.48 441.52 432.00 434.00 2,116,487 +2.00(+0.46%)
May 15, 2000 418.48 435.52 418.00 432.00 1,694,537 +14.00(+3.35%)
May 12, 2000 406.48 421.04 405.52 418.00 1,339,225 +10.48(+2.57%)
May 11, 2000 412.00 419.04 406.00 407.52 1,679,662 +2.48(+0.61%)
May 10, 2000 412.00 416.48 400.48 405.04 1,882,425 -12.00(-2.88%)
May 09, 2000 419.04 421.52 407.04 417.04 1,679,925 -2.48(-0.59%)
May 08, 2000 417.04 423.04 413.04 419.52 1,459,562 -1.81(-0.43%)
May 05, 2000 410.67 426.67 409.33 421.33 861,912 +10.67(+2.60%)
May 04, 2000 419.84 420.00 407.33 410.67 642,125 -5.49(-1.32%)
May 03, 2000 425.33 426.67 412.16 416.16 691,450 -13.33(-3.10%)
May 02, 2000 424.00 431.49 421.84 429.49 530,212 +4.48(+1.05%)
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.