Skip to main content

General Electric (NY: GE )

175.40 -4.72 (-2.62%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 257.64 259.85 254.59 255.12 2,426,718 -5.25(-2.02%)
Sep 28, 2000 261.21 263.69 258.74 260.38 2,529,864 -1.94(-0.74%)
Sep 27, 2000 256.80 262.58 255.12 262.32 3,326,912 +6.35(+2.48%)
Sep 26, 2000 251.81 259.54 251.81 255.96 3,182,480 -0.27(-0.10%)
Sep 25, 2000 251.55 257.33 251.02 256.23 2,493,269 +3.31(+1.31%)
Sep 22, 2000 255.43 255.96 243.30 252.92 3,228,955 +4.68(+1.88%)
Sep 21, 2000 245.50 255.43 245.19 248.24 2,429,483 -1.68(-0.67%)
Sep 20, 2000 249.92 251.81 242.72 249.92 3,220,344 -1.63(-0.65%)
Sep 19, 2000 254.02 255.70 249.92 251.55 2,693,851 -2.21(-0.87%)
Sep 18, 2000 250.18 257.64 249.92 253.76 2,905,241 +3.31(+1.32%)
Sep 15, 2000 258.17 258.74 248.81 250.45 4,587,233 -9.93(-3.81%)
Sep 14, 2000 261.21 262.05 257.33 260.38 1,795,719 -0.26(-0.10%)
Sep 13, 2000 259.54 263.16 258.44 260.64 1,723,209 +0.00(+0.00%)
Sep 12, 2000 262.58 263.69 260.11 260.64 2,306,736 -2.78(-1.06%)
Sep 11, 2000 262.58 265.05 259.01 263.42 2,668,721 -0.84(-0.32%)
Sep 08, 2000 259.54 264.79 257.07 264.26 2,465,217 +3.88(+1.49%)
Sep 07, 2000 259.85 261.21 256.80 260.38 1,819,897 +0.00(+0.00%)
Sep 06, 2000 260.11 261.48 258.17 260.38 3,310,438 +5.25(+2.06%)
Sep 05, 2000 257.90 260.11 255.12 255.12 2,109,191 -3.05(-1.18%)
Sep 01, 2000 261.48 263.42 255.12 258.17 1,754,071 -0.57(-0.22%)
Aug 31, 2000 252.65 261.75 252.39 258.74 2,696,615 +4.99(+1.97%)
Aug 30, 2000 260.95 261.75 252.12 253.76 2,375,258 -10.50(-3.97%)
Aug 29, 2000 262.85 264.52 261.21 264.26 1,865,035 -0.53(-0.20%)
Aug 28, 2000 262.58 267.00 262.32 264.79 2,845,126 +3.31(+1.27%)
Aug 25, 2000 260.64 262.85 259.85 261.48 1,835,056 +1.37(+0.53%)
Aug 24, 2000 256.23 262.85 254.86 260.11 2,714,902 +4.41(+1.73%)
Aug 23, 2000 248.24 256.23 247.71 255.70 2,563,423 +7.46(+3.00%)
Aug 22, 2000 249.92 251.28 247.40 248.24 1,832,586 -1.37(-0.55%)
Aug 21, 2000 250.18 251.81 247.71 249.61 1,770,658 +1.63(+0.66%)
Aug 18, 2000 247.98 249.34 246.03 247.98 1,885,224 -2.21(-0.88%)
Aug 17, 2000 248.50 252.65 247.14 250.18 2,340,725 -0.53(-0.21%)
Aug 16, 2000 252.65 252.65 247.98 250.71 1,688,517 -1.94(-0.77%)
Aug 15, 2000 250.45 253.23 247.98 252.65 2,445,457 +1.10(+0.44%)
Aug 14, 2000 248.81 252.39 246.30 251.55 1,766,307 +1.94(+0.78%)
Aug 11, 2000 247.71 253.23 246.03 249.61 2,744,314 -1.94(-0.77%)
Aug 10, 2000 246.61 252.39 244.93 251.55 4,133,476 +4.68(+1.89%)
Aug 09, 2000 237.78 247.98 236.68 246.87 4,857,674 +9.67(+4.07%)
Aug 08, 2000 234.16 237.47 229.48 237.21 1,995,893 +4.94(+2.13%)
Aug 07, 2000 230.06 236.68 230.06 232.26 1,751,510 -3.31(-1.41%)
Aug 04, 2000 228.96 236.10 225.91 235.57 2,059,408 +2.21(+0.95%)
Aug 03, 2000 237.78 237.78 228.96 233.37 2,931,096 +3.88(+1.69%)
Aug 02, 2000 231.43 233.06 227.28 229.48 3,499,917 -3.31(-1.42%)
Aug 01, 2000 229.22 233.37 228.65 232.79 2,946,391 +4.68(+2.05%)
Jul 31, 2000 227.85 233.37 227.01 228.12 3,896,118 +3.31(+1.47%)
Jul 28, 2000 231.69 232.26 222.34 224.81 3,037,890 -6.88(-2.97%)
Jul 27, 2000 232.26 234.16 230.59 231.69 3,123,973 +1.63(+0.71%)
Jul 26, 2000 238.05 238.05 230.06 230.06 3,798,932 -6.31(-2.67%)
Jul 25, 2000 238.31 239.15 236.10 236.37 1,918,760 -1.94(-0.81%)
Jul 24, 2000 239.15 241.09 236.68 238.31 2,139,056 -0.57(-0.24%)
Jul 21, 2000 241.09 241.62 236.68 238.88 2,950,198 -0.80(-0.33%)
Jul 20, 2000 234.74 241.62 233.06 239.68 2,542,508 +6.88(+2.96%)
Jul 19, 2000 233.63 235.27 231.96 232.79 2,159,744 +2.21(+0.96%)
Jul 18, 2000 236.68 237.21 230.59 230.59 2,716,306 -6.36(-2.68%)
Jul 17, 2000 227.54 240.25 227.54 236.94 4,162,458 +9.67(+4.25%)
Jul 14, 2000 230.85 231.69 227.28 227.28 2,520,619 -4.41(-1.90%)
Jul 13, 2000 235.00 238.31 229.22 231.69 3,648,291 -5.52(-2.33%)
Jul 12, 2000 237.78 237.78 230.59 237.21 2,443,395 +6.62(+2.87%)
Jul 11, 2000 230.85 235.57 229.75 230.59 2,925,929 -0.84(-0.36%)
Jul 10, 2000 226.44 232.26 225.65 231.43 2,775,040 +4.99(+2.20%)
Jul 07, 2000 223.97 227.28 222.03 226.44 2,251,855 +4.94(+2.23%)
Jul 06, 2000 220.92 225.07 219.82 221.50 2,179,050 +1.10(+0.50%)
Jul 05, 2000 230.59 230.59 218.45 220.39 3,072,174 -9.09(-3.96%)
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.