General Electric (NY: GE )

75.46 +0.21 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2001 321.20 329.60 320.56 327.20 2,157,462 +5.60(+1.74%)
Aug 30, 2001 325.60 332.00 318.72 321.60 2,757,712 -3.28(-1.01%)
Aug 29, 2001 333.20 333.20 324.88 324.88 1,487,450 -4.96(-1.50%)
Aug 28, 2001 338.00 338.40 329.20 329.84 1,591,737 -7.52(-2.23%)
Aug 27, 2001 336.00 340.48 333.20 337.36 1,790,037 +1.44(+0.43%)
Aug 24, 2001 328.80 338.08 328.08 335.92 1,699,575 +7.60(+2.31%)
Aug 23, 2001 327.20 330.48 324.88 328.32 1,313,400 +1.52(+0.47%)
Aug 22, 2001 324.40 330.40 322.32 326.80 1,979,512 +3.04(+0.94%)
Aug 21, 2001 332.16 334.64 323.20 323.76 1,739,837 -8.48(-2.55%)
Aug 20, 2001 328.00 335.20 323.28 332.24 1,597,237 +5.84(+1.79%)
Aug 17, 2001 330.40 331.20 322.80 326.40 1,959,450 -6.40(-1.92%)
Aug 16, 2001 332.24 335.20 328.00 332.80 2,135,312 -1.44(-0.43%)
Aug 15, 2001 336.00 338.48 333.68 334.24 1,868,250 -0.56(-0.17%)
Aug 14, 2001 340.80 342.00 333.60 334.80 1,569,975 -3.04(-0.90%)
Aug 13, 2001 340.00 344.88 336.16 337.84 1,774,462 -2.72(-0.80%)
Aug 10, 2001 336.00 342.48 331.12 340.56 1,669,200 +5.36(+1.60%)
Aug 09, 2001 333.20 338.00 330.40 335.20 1,856,875 +2.00(+0.60%)
Aug 08, 2001 338.80 340.00 332.00 333.20 1,824,075 -8.96(-2.62%)
Aug 07, 2001 331.60 342.80 330.08 342.16 2,916,137 +11.04(+3.33%)
Aug 06, 2001 339.20 340.08 330.24 331.12 2,660,787 -10.88(-3.18%)
Aug 03, 2001 338.40 342.40 335.20 342.00 1,909,350 +4.40(+1.30%)
Aug 02, 2001 344.80 345.44 336.80 337.60 3,059,362 -4.80(-1.40%)
Aug 01, 2001 344.00 348.24 339.20 342.40 2,915,587 -5.60(-1.61%)
Jul 31, 2001 346.80 354.00 343.92 348.00 3,095,137 -0.80(-0.23%)
Jul 30, 2001 356.40 359.20 347.20 348.80 2,086,550 -8.40(-2.35%)
Jul 27, 2001 353.20 358.80 350.80 357.20 2,058,400 +7.20(+2.06%)
Jul 26, 2001 351.60 352.80 346.00 350.00 2,951,700 -0.40(-0.11%)
Jul 25, 2001 355.20 359.28 345.20 350.40 3,134,437 -1.60(-0.45%)
Jul 24, 2001 363.20 364.40 346.00 352.00 3,288,912 -10.40(-2.87%)
Jul 23, 2001 372.00 372.96 361.60 362.40 1,900,400 -10.64(-2.85%)
Jul 20, 2001 373.60 375.60 369.44 373.04 1,499,875 +1.20(+0.32%)
Jul 19, 2001 370.40 379.60 368.24 371.84 1,610,125 +2.64(+0.72%)
Jul 18, 2001 364.80 370.00 363.20 369.20 2,119,075 +0.32(+0.09%)
Jul 17, 2001 366.00 372.16 363.20 368.88 2,282,012 -0.88(-0.24%)
Jul 16, 2001 377.20 380.00 366.24 369.76 1,718,975 -9.84(-2.59%)
Jul 13, 2001 372.80 382.00 369.12 379.60 2,202,475 +3.60(+0.96%)
Jul 12, 2001 367.20 377.60 359.20 376.00 2,678,437 +19.12(+5.36%)
Jul 11, 2001 366.40 367.52 354.40 356.88 3,392,200 -9.20(-2.51%)
Jul 10, 2001 374.00 377.92 365.52 366.08 2,377,875 -8.72(-2.33%)
Jul 09, 2001 375.20 377.04 370.40 374.80 2,019,225 -0.32(-0.09%)
Jul 06, 2001 385.60 385.84 372.80 375.12 2,930,187 -12.64(-3.26%)
Jul 05, 2001 390.40 395.20 387.20 387.76 2,432,837 -8.32(-2.10%)
Jul 03, 2001 396.00 399.20 394.08 396.08 2,196,275 -5.52(-1.37%)
Jul 02, 2001 391.36 401.60 391.04 401.60 2,897,862 +9.60(+2.45%)
Jun 29, 2001 392.00 408.72 387.84 392.00 6,586,287 +1.04(+0.27%)
Jun 28, 2001 382.00 395.60 379.12 390.96 2,946,875 +4.88(+1.26%)
Jun 27, 2001 389.60 392.80 381.92 386.08 3,376,375 -4.24(-1.09%)
Jun 26, 2001 392.00 399.76 390.24 390.32 3,850,550 -11.68(-2.91%)
Jun 25, 2001 413.60 420.88 401.20 402.00 3,386,712 -12.88(-3.10%)
Jun 22, 2001 408.80 419.44 408.72 414.88 3,076,800 +4.88(+1.19%)
Jun 21, 2001 403.20 419.36 403.04 410.00 3,996,162 +3.84(+0.95%)
Jun 20, 2001 389.60 406.80 388.56 406.16 3,750,325 +15.20(+3.89%)
Jun 19, 2001 398.40 399.84 390.00 390.96 2,823,525 -1.04(-0.27%)
Jun 18, 2001 392.00 397.76 388.32 392.00 2,512,875 +1.52(+0.39%)
Jun 15, 2001 386.40 394.80 384.00 390.48 5,469,612 -0.40(-0.10%)
Jun 14, 2001 390.16 401.68 382.80 390.88 7,516,012 +8.08(+2.11%)
Jun 13, 2001 384.80 394.32 381.60 382.80 4,138,150 -7.36(-1.89%)
Jun 12, 2001 379.20 394.16 370.08 390.16 4,696,600 +10.96(+2.89%)
Jun 11, 2001 382.80 391.60 377.76 379.20 2,234,937 -5.92(-1.54%)
Jun 08, 2001 390.72 390.72 382.32 385.12 2,100,725 -6.16(-1.57%)
Jun 07, 2001 390.00 391.84 385.36 391.28 1,393,575 +1.28(+0.33%)
Jun 06, 2001 392.00 394.32 387.28 390.00 1,752,212 -3.44(-0.87%)
Jun 05, 2001 393.60 394.80 388.96 393.44 1,904,100 -2.16(-0.55%)
Jun 04, 2001 392.80 396.96 391.28 395.60 1,725,087 +3.60(+0.92%)
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.