Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 42.34 42.70 41.84 41.92 14,767,349 -0.86(-2.02%)
Sep 28, 2000 42.93 43.33 42.52 42.79 15,395,025 -0.32(-0.74%)
Sep 27, 2000 42.20 43.15 41.92 43.11 20,245,312 +1.04(+2.48%)
Sep 26, 2000 41.38 42.65 41.38 42.06 19,366,400 -0.04(-0.10%)
Sep 25, 2000 41.34 42.29 41.25 42.11 15,172,333 +0.54(+1.31%)
Sep 22, 2000 41.98 42.06 39.98 41.56 19,649,214 +0.77(+1.88%)
Sep 21, 2000 40.34 41.98 40.29 40.79 14,784,172 -0.28(-0.67%)
Sep 20, 2000 41.07 41.38 39.89 41.07 19,596,816 -0.27(-0.65%)
Sep 19, 2000 41.74 42.02 41.07 41.34 16,392,937 -0.36(-0.87%)
Sep 18, 2000 41.11 42.34 41.07 41.70 17,679,314 +0.54(+1.32%)
Sep 15, 2000 42.43 42.52 40.89 41.16 27,914,764 -1.63(-3.81%)
Sep 14, 2000 42.93 43.06 42.29 42.79 10,927,521 -0.04(-0.10%)
Sep 13, 2000 42.65 43.24 42.47 42.83 10,486,273 +0.00(+0.00%)
Sep 12, 2000 43.15 43.33 42.74 42.83 14,037,221 -0.46(-1.06%)
Sep 11, 2000 43.15 43.56 42.56 43.29 16,240,017 -0.14(-0.32%)
Sep 08, 2000 42.65 43.51 42.24 43.43 15,001,625 +0.64(+1.49%)
Sep 07, 2000 42.70 42.93 42.20 42.79 11,074,650 +0.00(+0.00%)
Sep 06, 2000 42.74 42.97 42.43 42.79 20,145,066 +0.86(+2.06%)
Sep 05, 2000 42.38 42.74 41.92 41.92 12,835,094 -0.50(-1.18%)
Sep 01, 2000 42.97 43.29 41.92 42.43 10,674,079 -0.09(-0.22%)
Aug 31, 2000 41.52 43.01 41.48 42.52 16,409,759 +0.82(+1.97%)
Aug 30, 2000 42.88 43.01 41.43 41.70 14,454,201 -1.73(-3.97%)
Aug 29, 2000 43.19 43.47 42.93 43.43 11,349,327 -0.09(-0.20%)
Aug 28, 2000 43.15 43.88 43.11 43.51 17,313,492 +0.54(+1.27%)
Aug 25, 2000 42.83 43.19 42.70 42.97 11,166,899 +0.22(+0.53%)
Aug 24, 2000 42.11 43.19 41.88 42.74 16,521,037 +0.73(+1.73%)
Aug 23, 2000 40.79 42.11 40.71 42.02 15,599,241 +1.23(+3.00%)
Aug 22, 2000 41.07 41.29 40.66 40.79 11,151,869 -0.22(-0.55%)
Aug 21, 2000 41.11 41.38 40.71 41.02 10,775,015 +0.27(+0.66%)
Aug 18, 2000 40.75 40.97 40.43 40.75 11,472,188 -0.36(-0.88%)
Aug 17, 2000 40.84 41.52 40.61 41.11 14,244,056 -0.09(-0.21%)
Aug 16, 2000 41.52 41.52 40.75 41.20 10,275,163 -0.32(-0.77%)
Aug 15, 2000 41.16 41.61 40.75 41.52 14,881,385 +0.18(+0.44%)
Aug 14, 2000 40.89 41.48 40.47 41.34 10,748,540 +0.32(+0.78%)
Aug 11, 2000 40.71 41.61 40.43 41.02 16,700,018 -0.32(-0.77%)
Aug 10, 2000 40.52 41.48 40.25 41.34 25,153,514 +0.77(+1.89%)
Aug 09, 2000 39.07 40.75 38.89 40.57 29,560,484 +1.59(+4.07%)
Aug 08, 2000 38.48 39.02 37.71 38.98 12,145,643 +0.81(+2.13%)
Aug 07, 2000 37.81 38.89 37.81 38.17 10,658,498 -0.54(-1.40%)
Aug 04, 2000 37.62 38.80 37.12 38.71 12,532,149 +0.36(+0.95%)
Aug 03, 2000 39.07 39.07 37.62 38.35 17,836,646 +0.64(+1.69%)
Aug 02, 2000 38.03 38.30 37.35 37.71 21,298,104 -0.54(-1.42%)
Aug 01, 2000 37.67 38.35 37.57 38.26 17,929,722 +0.77(+2.05%)
Jul 31, 2000 37.44 38.35 37.30 37.49 23,709,114 +0.54(+1.47%)
Jul 28, 2000 38.07 38.17 36.54 36.94 18,486,524 -1.13(-2.97%)
Jul 27, 2000 38.17 38.48 37.89 38.07 19,010,368 +0.27(+0.71%)
Jul 26, 2000 39.12 39.12 37.81 37.81 23,117,704 -1.04(-2.67%)
Jul 25, 2000 39.16 39.30 38.80 38.84 11,676,265 -0.32(-0.81%)
Jul 24, 2000 39.30 39.62 38.89 39.16 13,016,833 -0.09(-0.24%)
Jul 21, 2000 39.62 39.71 38.89 39.26 17,952,888 -0.13(-0.33%)
Jul 20, 2000 38.57 39.71 38.30 39.39 15,471,968 +1.13(+2.96%)
Jul 19, 2000 38.39 38.66 38.12 38.26 13,142,727 +0.36(+0.96%)
Jul 18, 2000 38.89 38.98 37.89 37.89 16,529,586 -1.04(-2.68%)
Jul 17, 2000 37.39 39.48 37.39 38.94 25,329,876 +1.59(+4.25%)
Jul 14, 2000 37.94 38.07 37.35 37.35 15,338,766 -0.73(-1.90%)
Jul 13, 2000 38.62 39.16 37.67 38.07 22,201,010 -0.91(-2.33%)
Jul 12, 2000 39.07 39.07 37.89 38.98 14,868,837 +1.09(+2.87%)
Jul 11, 2000 37.94 38.71 37.75 37.89 17,805,208 -0.14(-0.36%)
Jul 10, 2000 37.21 38.17 37.08 38.03 16,886,998 +0.82(+2.20%)
Jul 07, 2000 36.80 37.35 36.49 37.21 13,703,251 +0.81(+2.23%)
Jul 06, 2000 36.30 36.99 36.12 36.40 13,260,210 +0.18(+0.50%)
Jul 05, 2000 37.89 37.89 35.90 36.22 18,695,152 -1.49(-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.