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

General Electric (NY: GE )

154.00 +0.30 (+0.20%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 16, 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 28, 2000 78.99 79.30 76.63 76.97 3,208,367 -2.08(-2.63%)
Apr 27, 2000 78.56 79.27 77.43 79.05 4,591,534 -0.86(-1.07%)
Apr 26, 2000 81.32 82.20 78.96 79.91 4,842,617 -1.35(-1.66%)
Apr 25, 2000 79.42 81.41 78.75 81.25 5,187,949 +1.93(+2.43%)
Apr 24, 2000 76.85 80.25 76.51 79.33 5,451,289 +1.74(+2.25%)
Apr 20, 2000 76.39 77.58 76.11 77.58 3,871,860 +1.47(+1.93%)
Apr 19, 2000 76.39 76.76 75.44 76.11 3,212,113 -0.49(-0.64%)
Apr 18, 2000 74.80 77.31 74.37 76.60 5,774,353 +2.20(+2.96%)
Apr 17, 2000 70.67 75.01 70.43 74.40 7,252,927 +3.06(+4.29%)
Apr 14, 2000 72.44 73.49 70.03 71.34 7,183,466 -2.33(-3.16%)
Apr 13, 2000 77.03 77.06 73.42 73.67 5,787,769 -3.06(-3.99%)
Apr 12, 2000 79.60 79.91 76.36 76.73 4,413,523 -2.39(-3.02%)
Apr 11, 2000 77.49 80.22 77.16 79.11 4,767,503 +1.07(+1.37%)
Apr 10, 2000 78.01 78.81 77.28 78.04 3,231,180 +0.31(+0.40%)
Apr 07, 2000 77.16 78.22 76.45 77.73 3,025,112 +0.94(+1.23%)
Apr 06, 2000 75.47 77.19 75.41 76.79 3,130,598 +1.75(+2.33%)
Apr 05, 2000 74.46 75.87 73.76 75.04 4,862,025 -0.34(-0.45%)
Apr 04, 2000 77.61 77.77 72.02 75.38 7,497,745 -3.43(-4.35%)
Apr 03, 2000 75.99 78.81 75.87 78.81 4,354,344 +2.63(+3.45%)
Mar 31, 2000 77.95 78.26 75.75 76.18 5,318,836 -1.53(-1.97%)
Mar 30, 2000 79.30 79.54 77.12 77.71 5,667,437 -2.08(-2.61%)
Mar 29, 2000 77.03 80.71 77.03 79.79 8,882,683 +3.43(+4.49%)
Mar 28, 2000 76.73 77.65 76.36 76.36 4,951,304 -0.95(-1.23%)
Mar 27, 2000 77.22 77.71 76.48 77.31 3,724,493 -0.55(-0.70%)
Mar 24, 2000 77.16 78.19 76.33 77.86 5,238,411 -0.46(-0.59%)
Mar 23, 2000 74.16 78.32 73.88 78.32 7,109,851 +4.46(+6.04%)
Mar 22, 2000 73.67 74.37 72.75 73.85 4,928,490 +0.19(+0.25%)
Mar 21, 2000 67.92 74.13 67.58 73.67 8,431,660 +4.68(+6.78%)
Mar 20, 2000 68.47 69.38 67.37 68.99 3,540,352 +0.52(+0.76%)
Mar 17, 2000 67.61 69.23 67.15 68.47 7,232,838 +0.43(+0.63%)
Mar 16, 2000 65.44 68.25 65.35 68.04 6,811,030 +2.66(+4.07%)
Mar 15, 2000 62.10 65.93 61.80 65.38 5,881,746 +3.21(+5.17%)
Mar 14, 2000 63.45 63.51 62.07 62.16 4,328,943 -1.19(-1.89%)
Mar 13, 2000 63.14 63.88 62.47 63.36 4,372,186 -1.10(-1.71%)
Mar 10, 2000 64.06 65.62 63.63 64.46 4,698,791 +1.32(+2.09%)
Mar 09, 2000 63.78 64.61 62.26 63.14 4,291,420 -0.64(-1.01%)
Mar 08, 2000 63.75 64.83 63.17 63.78 5,428,680 +0.18(+0.29%)
Mar 07, 2000 67.24 67.24 63.45 63.60 6,725,838 -3.67(-5.46%)
Mar 06, 2000 68.28 68.28 65.90 67.27 4,199,146 -0.95(-1.39%)
Mar 03, 2000 67.18 68.77 67.09 68.22 5,394,358 +2.02(+3.05%)
Mar 02, 2000 64.31 66.63 64.06 66.20 4,513,833 +1.89(+2.95%)
Mar 01, 2000 65.35 65.53 64.00 64.31 6,058,328 -0.49(-0.76%)
Feb 29, 2000 63.94 65.59 63.70 64.80 5,124,480 +1.44(+2.27%)
Feb 28, 2000 61.67 64.73 61.67 63.36 6,138,685 +1.63(+2.63%)
Feb 25, 2000 63.39 64.09 61.52 61.73 6,053,901 -2.39(-3.73%)
Feb 24, 2000 63.78 65.07 61.70 64.12 6,269,368 +0.24(+0.38%)
Feb 23, 2000 63.63 65.07 62.84 63.88 4,983,991 +0.43(+0.67%)
Feb 22, 2000 61.80 63.63 61.21 63.45 6,181,383 +2.21(+3.60%)
Feb 18, 2000 64.12 64.58 61.16 61.24 8,019,250 -2.88(-4.49%)
Feb 17, 2000 66.02 66.39 63.63 64.12 6,564,579 -2.28(-3.43%)
Feb 16, 2000 66.88 67.03 65.78 66.40 3,298,463 -0.90(-1.34%)
Feb 15, 2000 65.59 68.04 65.56 67.30 4,272,897 +1.53(+2.32%)
Feb 14, 2000 65.47 66.54 65.38 65.78 3,300,982 +0.31(+0.47%)
Feb 11, 2000 66.11 67.21 65.38 65.47 4,665,354 -0.83(-1.25%)
Feb 10, 2000 65.86 67.03 65.16 66.30 4,351,007 +0.68(+1.03%)
Feb 09, 2000 67.06 67.40 65.62 65.62 3,637,393 -1.47(-2.19%)
Feb 08, 2000 66.84 67.76 66.81 67.09 4,243,751 +0.27(+0.41%)
Feb 07, 2000 69.35 69.38 66.51 66.81 4,150,659 -2.48(-3.57%)
Feb 04, 2000 69.02 70.06 68.77 69.29 4,123,896 +1.13(+1.66%)
Feb 03, 2000 66.54 68.43 66.20 68.16 4,592,624 +2.54(+3.87%)
Feb 02, 2000 67.12 67.37 65.62 65.62 4,953,142 -0.95(-1.43%)
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.