General Electric (NY: GE )

85.57 -0.09 (-0.11%)
Streaming Delayed Price Updated: 2:40 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 295.08 295.20 283.39 286.46 3,091,569 -8.38(-2.84%)
Apr 27, 2001 291.01 294.85 285.05 294.85 2,656,574 +3.84(+1.32%)
Apr 26, 2001 288.94 291.54 286.23 291.01 3,565,122 +8.80(+3.12%)
Apr 25, 2001 275.66 286.17 273.89 282.21 3,025,296 +10.74(+3.96%)
Apr 24, 2001 277.43 282.15 270.88 271.47 3,153,489 -7.14(-2.56%)
Apr 23, 2001 281.86 281.92 276.73 278.61 2,746,463 -5.31(-1.87%)
Apr 20, 2001 286.35 286.35 280.38 283.93 3,942,348 -2.42(-0.85%)
Apr 19, 2001 280.38 286.58 279.38 286.35 3,737,531 +3.66(+1.29%)
Apr 18, 2001 270.82 283.10 268.70 282.69 6,173,228 +14.34(+5.35%)
Apr 17, 2001 260.31 268.52 259.67 268.34 3,474,166 +4.78(+1.81%)
Apr 16, 2001 262.85 264.15 259.19 263.56 2,393,802 -0.30(-0.11%)
Apr 12, 2001 257.07 263.86 255.12 263.86 2,924,920 +8.44(+3.30%)
Apr 11, 2001 262.09 262.68 252.35 255.41 3,413,263 -3.31(-1.28%)
Apr 10, 2001 252.35 268.76 251.46 258.72 4,423,491 +10.80(+4.36%)
Apr 09, 2001 244.61 250.28 243.31 247.92 3,012,336 +4.90(+2.02%)
Apr 06, 2001 245.26 246.15 238.18 243.02 4,176,507 -5.49(-2.21%)
Apr 05, 2001 242.02 249.39 239.66 248.51 4,031,068 +14.76(+6.31%)
Apr 04, 2001 233.46 241.43 230.45 233.75 4,545,500 -0.47(-0.20%)
Apr 03, 2001 245.26 245.50 231.75 234.22 3,997,965 -12.51(-5.07%)
Apr 02, 2001 245.09 251.76 241.31 246.74 4,107,930 -0.35(-0.14%)
Mar 30, 2001 246.44 247.45 243.31 247.09 4,985,425 +2.72(+1.11%)
Mar 29, 2001 243.79 244.85 240.25 244.38 4,568,099 -0.88(-0.36%)
Mar 28, 2001 243.49 245.56 240.84 245.26 4,551,023 -2.12(-0.86%)
Mar 27, 2001 240.54 249.34 239.36 247.39 6,192,338 +9.92(+4.18%)
Mar 26, 2001 239.06 242.02 236.41 237.47 5,276,099 +1.42(+0.60%)
Mar 23, 2001 228.74 236.05 225.19 236.05 7,748,254 +13.52(+6.07%)
Mar 22, 2001 228.74 229.09 214.98 222.54 9,477,053 -7.67(-3.33%)
Mar 21, 2001 236.41 239.66 229.44 230.21 4,547,109 -6.20(-2.62%)
Mar 20, 2001 244.97 248.51 236.11 236.41 3,781,984 -6.20(-2.55%)
Mar 19, 2001 240.25 245.68 237.00 242.61 3,529,122 +2.95(+1.23%)
Mar 16, 2001 238.47 246.44 236.70 239.66 7,598,224 -2.83(-1.17%)
Mar 15, 2001 244.97 247.03 240.25 242.49 4,209,458 +0.29(+0.12%)
Mar 14, 2001 240.54 249.39 236.70 242.19 6,003,412 -7.67(-3.07%)
Mar 13, 2001 244.97 250.87 240.54 249.87 7,274,430 +16.11(+6.89%)
Mar 12, 2001 253.82 255.59 227.85 233.75 7,743,459 -24.85(-9.61%)
Mar 09, 2001 267.10 267.81 256.48 258.60 3,369,792 -12.16(-4.49%)
Mar 08, 2001 272.42 273.65 265.63 270.76 2,807,485 -0.65(-0.24%)
Mar 07, 2001 268.40 273.06 268.40 271.41 2,353,025 +3.31(+1.23%)
Mar 06, 2001 273.01 275.07 267.52 268.11 2,658,319 +2.01(+0.75%)
Mar 05, 2001 264.15 267.75 263.27 266.10 2,824,392 +3.01(+1.14%)
Mar 02, 2001 267.69 269.52 262.79 263.09 3,723,826 -7.91(-2.92%)
Mar 01, 2001 268.58 271.94 265.10 271.00 4,058,699 -3.48(-1.27%)
Feb 28, 2001 283.34 284.75 269.17 274.48 4,498,421 -8.86(-3.13%)
Feb 27, 2001 280.27 283.34 277.43 283.34 3,825,099 +0.12(+0.04%)
Feb 26, 2001 277.43 283.39 272.71 283.22 3,570,086 +10.62(+3.90%)
Feb 23, 2001 274.78 277.43 265.75 272.59 3,958,866 -5.43(-1.95%)
Feb 22, 2001 279.50 280.38 271.88 278.02 3,879,717 -1.18(-0.42%)
Feb 21, 2001 281.56 285.99 278.73 279.20 3,133,668 -2.30(-0.82%)
Feb 20, 2001 278.61 285.17 278.44 281.51 3,393,679 +4.07(+1.47%)
Feb 16, 2001 274.48 279.38 273.06 277.43 2,865,915 -5.79(-2.04%)
Feb 15, 2001 273.30 283.93 272.42 283.22 4,067,813 +10.15(+3.72%)
Feb 14, 2001 278.38 278.55 272.24 273.06 2,242,942 -5.31(-1.91%)
Feb 13, 2001 281.33 283.28 278.20 278.38 2,426,312 -2.07(-0.74%)
Feb 12, 2001 269.52 282.27 269.52 280.44 3,041,458 +10.92(+4.05%)
Feb 09, 2001 278.26 278.32 267.93 269.52 3,130,483 -8.74(-3.14%)
Feb 08, 2001 281.86 284.22 277.61 278.26 3,000,003 +1.12(+0.40%)
Feb 07, 2001 281.39 282.15 275.19 277.14 2,207,603 -3.84(-1.37%)
Feb 06, 2001 282.45 283.87 278.61 280.98 2,704,229 -1.47(-0.52%)
Feb 05, 2001 273.77 283.93 271.82 282.45 3,701,108 +9.27(+3.39%)
Feb 02, 2001 273.01 276.84 270.64 273.18 2,717,426 +0.30(+0.11%)
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.