General Electric (NY: GE )

171.78 -2.86 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 35.12 35.35 34.49 34.72 15,167,324 -0.36(-1.03%)
Dec 28, 2000 35.44 35.62 34.49 35.08 17,347,420 +0.18(+0.52%)
Dec 27, 2000 35.62 36.03 34.90 34.90 16,891,294 -0.81(-2.27%)
Dec 26, 2000 35.22 35.80 34.80 35.71 12,585,649 +0.31(+0.88%)
Dec 22, 2000 34.85 35.76 34.67 35.40 16,156,908 +0.72(+2.09%)
Dec 21, 2000 34.44 35.12 34.17 34.67 27,171,042 +0.32(+0.93%)
Dec 20, 2000 35.16 35.80 34.35 34.35 27,984,004 -1.95(-5.37%)
Dec 19, 2000 36.93 37.25 36.30 36.30 21,235,882 -0.63(-1.71%)
Dec 18, 2000 36.61 37.25 36.57 36.93 19,252,156 +0.86(+2.39%)
Dec 15, 2000 36.48 37.11 35.66 36.07 49,575,344 -1.18(-3.17%)
Dec 14, 2000 38.20 38.24 37.25 37.25 21,750,146 -1.13(-2.94%)
Dec 13, 2000 38.24 38.84 38.20 38.38 24,254,074 +0.14(+0.36%)
Dec 12, 2000 39.02 39.87 37.88 38.24 34,965,368 -1.81(-4.52%)
Dec 11, 2000 39.97 40.69 39.38 40.05 22,709,626 +0.09(+0.22%)
Dec 08, 2000 39.47 40.23 39.33 39.97 23,280,646 +1.22(+3.16%)
Dec 07, 2000 38.47 39.20 38.47 38.74 14,305,477 -0.32(-0.82%)
Dec 06, 2000 38.79 39.20 38.29 39.06 21,927,598 -0.14(-0.35%)
Dec 05, 2000 37.47 39.47 37.39 39.20 27,606,454 +1.81(+4.84%)
Dec 04, 2000 36.93 37.57 36.79 37.39 16,562,354 +0.46(+1.24%)
Dec 01, 2000 36.84 37.25 36.43 36.93 25,137,188 +1.04(+2.91%)
Nov 30, 2000 35.66 36.25 34.72 35.89 27,824,782 -0.09(-0.26%)
Nov 29, 2000 35.66 36.89 35.48 35.98 17,593,228 -0.09(-0.24%)
Nov 28, 2000 35.58 36.55 35.30 36.07 20,454,958 +0.49(+1.38%)
Nov 27, 2000 36.30 36.79 35.58 35.58 22,213,868 -0.18(-0.51%)
Nov 24, 2000 35.84 36.07 35.53 35.76 8,704,091 +0.59(+1.69%)
Nov 22, 2000 36.21 36.25 35.03 35.16 30,689,412 -1.59(-4.32%)
Nov 21, 2000 36.25 37.34 36.25 36.75 16,839,232 +0.50(+1.38%)
Nov 20, 2000 37.11 37.61 36.12 36.25 20,430,930 -1.32(-3.51%)
Nov 17, 2000 38.16 38.70 37.07 37.57 16,554,344 -0.54(-1.43%)
Nov 16, 2000 37.84 38.79 37.70 38.11 14,241,953 +0.09(+0.25%)
Nov 15, 2000 37.93 38.42 37.34 38.02 16,759,552 -0.18(-0.47%)
Nov 14, 2000 37.25 38.47 37.11 38.20 20,310,236 +0.95(+2.55%)
Nov 13, 2000 37.66 38.56 36.57 37.25 25,490,158 -1.77(-4.53%)
Nov 10, 2000 38.92 39.78 38.56 39.02 16,920,294 -0.49(-1.25%)
Nov 09, 2000 39.15 39.74 38.47 39.51 16,978,846 +0.00(+0.00%)
Nov 08, 2000 39.74 40.01 39.20 39.51 13,094,941 -0.28(-0.69%)
Nov 07, 2000 39.47 39.87 39.28 39.78 13,367,815 +0.32(+0.81%)
Nov 06, 2000 38.79 39.51 38.60 39.47 16,494,963 +0.86(+2.23%)
Nov 03, 2000 38.97 39.02 38.34 38.60 16,657,639 -0.28(-0.71%)
Nov 02, 2000 39.28 39.83 38.74 38.88 19,800,254 -0.54(-1.38%)
Nov 01, 2000 39.65 39.78 39.02 39.42 21,957,288 -0.27(-0.67%)
Oct 31, 2000 39.20 39.78 38.97 39.69 23,713,710 +0.59(+1.50%)
Oct 30, 2000 37.97 39.10 37.84 39.10 25,181,240 +1.27(+3.35%)
Oct 27, 2000 38.16 38.52 37.52 37.84 21,354,920 +0.09(+0.23%)
Oct 26, 2000 38.38 38.65 37.21 37.75 25,782,780 -0.59(-1.53%)
Oct 25, 2000 38.65 39.02 37.75 38.34 40,395,932 -0.32(-0.82%)
Oct 24, 2000 36.57 38.65 36.25 38.65 63,516,940 +2.63(+7.30%)
Oct 23, 2000 37.39 37.66 35.48 36.03 98,460,344 -1.72(-4.57%)
Oct 20, 2000 39.65 40.01 37.39 37.75 24,857,132 -2.53(-6.29%)
Oct 19, 2000 40.19 40.51 39.65 40.28 18,213,272 +0.09(+0.23%)
Oct 18, 2000 38.92 40.41 38.29 40.19 25,430,224 -0.09(-0.23%)
Oct 17, 2000 41.78 41.78 39.78 40.28 23,277,194 -1.54(-3.67%)
Oct 16, 2000 41.28 41.91 41.01 41.82 17,944,264 +0.54(+1.32%)
Oct 13, 2000 39.56 41.73 39.47 41.28 21,477,686 +1.81(+4.59%)
Oct 12, 2000 40.96 41.37 39.10 39.47 24,040,856 -1.54(-3.76%)
Oct 11, 2000 41.10 41.78 40.05 41.01 25,562,934 -1.04(-2.46%)
Oct 10, 2000 42.54 42.86 41.68 42.04 15,201,157 -0.32(-0.75%)
Oct 09, 2000 42.82 43.31 42.32 42.36 13,378,034 -0.68(-1.58%)
Oct 06, 2000 43.09 43.41 41.86 43.04 19,340,814 -0.22(-0.52%)
Oct 05, 2000 42.82 43.41 42.54 43.27 16,265,589 +0.63(+1.48%)
Oct 04, 2000 42.64 43.27 42.46 42.64 15,769,277 -0.13(-0.30%)
Oct 03, 2000 42.46 43.36 42.36 42.77 16,888,256 +0.41(+0.96%)
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.