Skip to main content

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 211.83 212.89 201.24 205.21 6,016,866 -6.62(-3.13%)
Feb 27, 2001 209.54 211.83 207.42 211.83 5,116,264 +0.09(+0.04%)
Feb 26, 2001 207.42 211.88 203.89 211.74 4,775,171 +7.94(+3.90%)
Feb 23, 2001 205.43 207.42 198.68 203.80 5,295,184 -4.06(-1.95%)
Feb 22, 2001 208.96 209.62 203.27 207.86 5,189,318 -0.88(-0.42%)
Feb 21, 2001 210.51 213.82 208.39 208.74 4,191,439 -1.72(-0.82%)
Feb 20, 2001 208.30 213.20 208.17 210.46 4,539,217 +3.04(+1.47%)
Feb 16, 2001 205.21 208.88 204.15 207.42 3,833,306 -4.32(-2.04%)
Feb 15, 2001 204.33 212.27 203.67 211.74 5,440,907 +7.59(+3.72%)
Feb 14, 2001 208.12 208.26 203.53 204.15 3,000,049 -3.97(-1.91%)
Feb 13, 2001 210.33 211.79 207.99 208.12 3,245,315 -1.54(-0.74%)
Feb 12, 2001 201.50 211.04 201.50 209.67 4,068,104 +8.16(+4.05%)
Feb 09, 2001 208.04 208.08 200.31 201.50 4,187,179 -6.53(-3.14%)
Feb 08, 2001 210.73 212.49 207.55 208.04 4,012,656 +0.84(+0.40%)
Feb 07, 2001 210.38 210.95 205.74 207.20 2,952,781 -2.87(-1.37%)
Feb 06, 2001 211.17 212.23 208.30 210.07 3,617,044 -1.10(-0.52%)
Feb 05, 2001 204.68 212.27 203.23 211.17 4,950,419 +6.93(+3.39%)
Feb 02, 2001 204.11 206.98 202.34 204.24 3,634,696 +0.22(+0.11%)
Feb 01, 2001 205.21 206.23 202.56 204.02 3,985,102 +1.10(+0.54%)
Jan 31, 2001 206.31 207.20 201.06 202.92 4,836,918 -1.19(-0.58%)
Jan 30, 2001 197.53 204.20 196.03 204.11 4,496,346 +8.25(+4.21%)
Jan 29, 2001 198.02 204.11 194.18 195.86 5,217,847 -1.10(-0.56%)
Jan 26, 2001 204.95 206.58 196.65 196.96 6,086,000 -5.78(-2.85%)
Jan 25, 2001 204.68 208.26 202.17 202.74 4,715,916 -1.63(-0.80%)
Jan 24, 2001 205.21 208.26 202.17 204.37 4,338,182 -1.68(-0.81%)
Jan 23, 2001 205.21 207.99 203.58 206.05 4,786,047 +4.15(+2.05%)
Jan 22, 2001 206.89 209.10 200.53 201.90 4,688,680 -5.52(-2.66%)
Jan 19, 2001 210.99 212.41 205.79 207.42 4,386,900 -2.78(-1.32%)
Jan 18, 2001 209.10 212.10 205.79 210.20 4,371,084 +4.15(+2.01%)
Jan 17, 2001 211.83 214.04 204.95 206.05 5,531,635 -3.05(-1.46%)
Jan 16, 2001 201.64 209.89 201.37 209.10 4,477,176 +7.46(+3.70%)
Jan 12, 2001 206.58 207.15 198.59 201.64 3,807,452 -3.84(-1.87%)
Jan 11, 2001 201.37 207.42 199.70 205.48 5,347,436 +8.25(+4.18%)
Jan 10, 2001 194.75 199.17 190.60 197.22 5,620,755 +0.26(+0.13%)
Jan 09, 2001 202.74 204.11 193.08 196.96 4,546,854 -4.10(-2.04%)
Jan 08, 2001 208.52 208.52 196.96 201.06 5,259,472 -7.72(-3.70%)
Jan 05, 2001 210.73 210.99 203.58 208.79 5,164,189 -3.31(-1.56%)
Jan 04, 2001 208.79 215.14 207.99 212.10 6,101,386 +1.10(+0.52%)
Jan 03, 2001 195.28 211.57 193.34 210.99 8,883,836 +17.92(+9.28%)
Jan 02, 2001 206.31 206.89 188.13 193.08 8,347,236 -18.49(-8.74%)
Dec 29, 2000 214.04 215.41 210.20 211.57 2,488,760 -2.21(-1.03%)
Dec 28, 2000 215.98 217.08 210.20 213.77 2,846,485 +1.10(+0.52%)
Dec 27, 2000 217.08 219.56 212.67 212.67 2,771,641 -4.94(-2.27%)
Dec 26, 2000 214.61 218.19 212.10 217.61 2,065,140 +1.90(+0.88%)
Dec 22, 2000 212.41 217.92 211.30 215.72 2,651,138 +4.41(+2.09%)
Dec 21, 2000 209.89 214.04 208.26 211.30 4,458,414 +1.94(+0.93%)
Dec 20, 2000 214.30 218.19 209.36 209.36 4,591,810 -11.87(-5.37%)
Dec 19, 2000 225.07 227.01 221.23 221.23 3,484,531 -3.84(-1.71%)
Dec 18, 2000 223.13 227.01 222.87 225.07 3,159,028 +5.25(+2.39%)
Dec 15, 2000 222.34 226.18 217.35 219.82 8,134,667 -7.19(-3.17%)
Dec 14, 2000 232.79 233.06 227.01 227.01 3,568,915 -6.88(-2.94%)
Dec 13, 2000 233.06 236.68 232.79 233.90 3,979,777 +0.84(+0.36%)
Dec 12, 2000 237.78 242.99 230.85 233.06 5,737,361 -11.03(-4.52%)
Dec 11, 2000 243.56 247.98 239.99 244.09 3,726,353 +0.53(+0.22%)
Dec 08, 2000 240.52 245.19 239.68 243.56 3,820,050 +7.46(+3.16%)
Dec 07, 2000 234.47 238.88 234.47 236.10 2,347,342 -1.94(-0.82%)
Dec 06, 2000 236.37 238.88 233.37 238.05 3,598,033 -0.84(-0.35%)
Dec 05, 2000 228.38 240.52 227.85 238.88 4,529,859 +11.03(+4.84%)
Dec 04, 2000 225.07 228.96 224.23 227.85 2,717,666 +2.78(+1.24%)
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.