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

General Electric (NY: GE )

152.94 -2.73 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2000 216.96 233.97 216.12 233.48 4,330,282 +14.32(+6.53%)
Jun 29, 2000 222.47 222.47 217.23 219.16 2,926,685 -3.52(-1.58%)
Jun 28, 2000 219.16 223.84 218.33 222.69 3,006,997 +5.73(+2.64%)
Jun 27, 2000 220.27 221.63 216.12 216.96 2,227,554 -3.04(-1.38%)
Jun 26, 2000 217.53 220.53 216.12 220.00 2,066,431 +0.26(+0.12%)
Jun 23, 2000 214.50 219.74 213.92 219.74 2,314,404 +4.98(+2.32%)
Jun 22, 2000 216.70 220.27 211.19 214.76 3,562,552 -3.04(-1.40%)
Jun 21, 2000 220.53 221.94 216.70 217.80 3,142,833 -6.87(-3.06%)
Jun 20, 2000 228.81 228.81 220.84 224.67 2,533,661 +3.30(+1.49%)
Jun 19, 2000 223.84 227.98 220.27 221.37 2,226,260 -3.88(-1.72%)
Jun 16, 2000 229.08 229.91 224.89 225.24 4,311,850 -3.30(-1.45%)
Jun 15, 2000 222.47 229.08 220.27 228.55 2,720,412 +3.88(+1.73%)
Jun 14, 2000 225.77 228.24 221.63 224.67 2,338,102 -0.84(-0.37%)
Jun 13, 2000 220.27 227.14 219.16 225.51 3,043,226 +5.77(+2.63%)
Jun 12, 2000 220.27 220.84 213.39 219.74 2,779,863 +0.00(+0.00%)
Jun 09, 2000 224.94 225.77 216.96 219.74 2,488,534 -4.41(-1.97%)
Jun 08, 2000 226.87 227.45 222.47 224.14 1,973,021 -2.20(-0.97%)
Jun 07, 2000 225.24 231.01 224.67 226.35 2,264,668 +0.84(+0.37%)
Jun 06, 2000 226.87 228.24 222.73 225.51 1,807,994 -1.63(-0.72%)
Jun 05, 2000 229.08 230.18 224.94 227.14 2,177,433 -5.24(-2.26%)
Jun 02, 2000 234.85 237.89 227.98 232.38 2,727,313 +1.63(+0.71%)
Jun 01, 2000 229.34 235.16 223.57 230.75 2,909,570 -1.10(-0.47%)
May 31, 2000 227.98 234.85 226.87 231.85 3,283,435 +6.08(+2.69%)
May 30, 2000 219.43 226.87 217.53 225.77 2,938,603 +7.44(+3.41%)
May 26, 2000 222.21 224.41 217.23 218.33 2,012,632 -5.24(-2.34%)
May 25, 2000 223.57 228.24 219.16 223.57 2,596,517 +0.00(+0.00%)
May 24, 2000 215.86 225.77 215.86 223.57 3,391,940 +3.30(+1.50%)
May 23, 2000 216.70 220.27 215.60 220.27 2,744,860 +0.00(+0.00%)
May 22, 2000 228.55 228.55 214.76 220.27 3,803,261 -8.28(-3.62%)
May 19, 2000 229.65 232.12 224.67 228.55 2,926,685 -5.51(-2.35%)
May 18, 2000 235.69 239.56 232.95 234.06 2,920,761 -2.20(-0.93%)
May 17, 2000 236.79 239.56 234.06 236.26 2,563,920 -2.73(-1.14%)
May 16, 2000 241.46 243.13 237.89 238.99 3,843,508 +1.10(+0.46%)
May 15, 2000 230.44 239.83 230.18 237.89 3,077,253 +7.71(+3.35%)
May 12, 2000 223.84 231.85 223.31 230.18 2,432,011 +5.77(+2.57%)
May 11, 2000 226.87 230.75 223.57 224.41 3,050,240 +1.37(+0.61%)
May 10, 2000 226.87 229.34 220.53 223.04 3,418,454 -6.61(-2.88%)
May 09, 2000 230.75 232.12 224.14 229.65 3,050,717 -1.36(-0.59%)
May 08, 2000 229.65 232.95 227.45 231.01 2,650,542 +153.68(+198.71%)
May 05, 2000 75.38 78.32 75.14 77.34 4,695,658 +1.96(+2.60%)
May 04, 2000 77.06 77.09 74.77 75.38 3,498,266 -1.01(-1.32%)
May 03, 2000 78.07 78.32 75.65 76.39 3,766,987 -2.45(-3.10%)
May 02, 2000 77.83 79.20 77.43 78.84 2,888,572 +0.82(+1.05%)
May 01, 2000 77.83 79.30 77.22 78.01 2,834,433 +1.04(+1.35%)
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%)
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.