Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Electric (NY: GE )

153.70 -0.93 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2001 220.22 220.31 211.50 213.79 4,142,487 -6.26(-2.84%)
Apr 27, 2001 217.18 220.05 212.73 220.05 3,559,624 +2.86(+1.32%)
Apr 26, 2001 215.64 217.58 213.61 217.18 4,777,015 +6.56(+3.12%)
Apr 25, 2001 205.73 213.57 204.41 210.62 4,053,685 +8.02(+3.96%)
Apr 24, 2001 207.05 210.57 202.16 202.60 4,225,455 -5.33(-2.56%)
Apr 23, 2001 210.35 210.40 206.52 207.93 3,680,069 -3.96(-1.87%)
Apr 20, 2001 213.70 213.70 209.25 211.90 5,282,471 -1.81(-0.85%)
Apr 19, 2001 209.25 213.88 208.50 213.70 5,008,030 +2.73(+1.29%)
Apr 18, 2001 202.12 211.28 200.53 210.97 8,271,695 +10.71(+5.35%)
Apr 17, 2001 194.28 200.40 193.79 200.27 4,655,139 +3.57(+1.81%)
Apr 16, 2001 196.17 197.14 193.44 196.70 3,207,527 -0.22(-0.11%)
Apr 12, 2001 191.85 196.92 190.40 196.92 3,919,189 +6.30(+3.31%)
Apr 11, 2001 195.60 196.04 188.33 190.62 4,573,533 -2.47(-1.28%)
Apr 10, 2001 188.33 200.57 187.67 193.09 5,927,168 +8.06(+4.36%)
Apr 09, 2001 182.56 186.79 181.59 185.02 4,036,320 +3.66(+2.02%)
Apr 06, 2001 183.04 183.70 177.75 181.37 5,596,228 -4.10(-2.21%)
Apr 05, 2001 180.62 186.12 178.86 185.46 5,401,350 +11.01(+6.31%)
Apr 04, 2001 174.23 180.18 171.98 174.45 6,090,652 -0.35(-0.20%)
Apr 03, 2001 183.04 183.22 172.95 174.80 5,356,995 -9.34(-5.07%)
Apr 02, 2001 182.91 187.89 180.09 184.14 5,504,339 -0.26(-0.14%)
Mar 30, 2001 183.92 184.67 181.59 184.41 6,680,121 +2.03(+1.11%)
Mar 29, 2001 181.94 182.73 179.30 182.38 6,120,934 -0.66(-0.36%)
Mar 28, 2001 181.72 183.26 179.74 183.04 6,098,052 -1.59(-0.86%)
Mar 27, 2001 179.52 186.08 178.64 184.63 8,297,300 +7.40(+4.18%)
Mar 26, 2001 178.42 180.62 176.43 177.23 7,069,604 +1.06(+0.60%)
Mar 23, 2001 170.71 176.17 168.06 176.17 10,382,118 +10.09(+6.07%)
Mar 22, 2001 170.71 170.97 160.44 166.08 12,698,588 -5.73(-3.33%)
Mar 21, 2001 176.43 178.86 171.24 171.81 6,092,809 -4.62(-2.62%)
Mar 20, 2001 182.82 185.46 176.21 176.43 5,067,595 -4.63(-2.55%)
Mar 19, 2001 179.30 183.35 176.87 181.06 4,728,777 +2.20(+1.23%)
Mar 16, 2001 177.97 183.92 176.65 178.86 10,181,089 -2.12(-1.17%)
Mar 15, 2001 182.82 184.36 179.30 180.97 5,640,379 +0.22(+0.12%)
Mar 14, 2001 179.52 186.12 176.65 180.75 8,044,152 -5.73(-3.07%)
Mar 13, 2001 182.82 187.23 179.52 186.48 9,747,228 +12.03(+6.89%)
Mar 12, 2001 189.43 190.75 170.05 174.45 10,375,694 -18.55(-9.61%)
Mar 09, 2001 199.34 199.87 191.41 193.00 4,515,286 -9.07(-4.49%)
Mar 08, 2001 203.31 204.23 198.24 202.07 3,761,834 -0.48(-0.24%)
Mar 07, 2001 200.31 203.79 200.31 202.56 3,152,889 +2.47(+1.23%)
Mar 06, 2001 203.75 205.29 199.65 200.09 3,561,962 +1.50(+0.75%)
Mar 05, 2001 197.14 199.83 196.48 198.59 3,784,488 +2.25(+1.14%)
Mar 02, 2001 199.78 201.15 196.12 196.34 4,989,666 -5.90(-2.92%)
Mar 01, 2001 200.44 202.95 197.84 202.25 5,438,373 -2.60(-1.27%)
Feb 28, 2001 211.46 212.51 200.88 204.85 6,027,569 -6.61(-3.12%)
Feb 27, 2001 209.16 211.46 207.05 211.46 5,125,366 +0.09(+0.04%)
Feb 26, 2001 207.05 211.50 203.53 211.37 4,783,666 +7.93(+3.90%)
Feb 23, 2001 205.07 207.05 198.33 203.44 5,304,603 -4.05(-1.95%)
Feb 22, 2001 208.59 209.25 202.91 207.49 5,198,550 -0.88(-0.42%)
Feb 21, 2001 210.13 213.44 208.02 208.37 4,198,896 -1.72(-0.82%)
Feb 20, 2001 207.93 212.82 207.80 210.09 4,547,293 +3.04(+1.47%)
Feb 16, 2001 204.85 208.50 203.79 207.05 3,840,125 -4.32(-2.04%)
Feb 15, 2001 203.97 211.90 203.31 211.37 5,450,586 +7.58(+3.72%)
Feb 14, 2001 207.75 207.89 203.17 203.79 3,005,386 -3.97(-1.91%)
Feb 13, 2001 209.96 211.41 207.62 207.75 3,251,088 -1.54(-0.74%)
Feb 12, 2001 201.15 210.66 201.15 209.30 4,075,341 +8.15(+4.05%)
Feb 09, 2001 207.67 207.71 199.96 201.15 4,194,628 -6.52(-3.14%)
Feb 08, 2001 210.35 212.12 207.18 207.67 4,019,794 +0.84(+0.40%)
Feb 07, 2001 210.00 210.57 205.38 206.83 2,958,034 -2.86(-1.37%)
Feb 06, 2001 210.79 211.85 207.93 209.69 3,623,478 -1.10(-0.52%)
Feb 05, 2001 204.32 211.90 202.87 210.79 4,959,226 +6.92(+3.39%)
Feb 02, 2001 203.75 206.61 201.98 203.88 3,641,162 +0.22(+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.