FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.09 USD  +0.05 (+0.50%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2000 44.67 45.31 44.35 44.67 7,260,900 +0.00(+0.00%)
Jan 28, 2000 46.77 46.83 44.54 44.67 9,948,900 -2.58(-5.47%)
Jan 27, 2000 47.19 47.25 45.69 47.25 6,414,500 +0.10(+0.22%)
Jan 26, 2000 46.83 47.40 46.29 47.15 5,285,600 +0.98(+2.12%)
Jan 25, 2000 46.02 46.79 45.67 46.17 8,462,500 +0.12(+0.27%)
Jan 24, 2000 48.44 48.65 45.48 46.04 9,038,700 -2.00(-4.16%)
Jan 21, 2000 49.31 49.42 47.98 48.04 8,001,800 -0.60(-1.24%)
Jan 20, 2000 49.69 49.92 47.54 48.65 10,253,000 -0.93(-1.87%)
Jan 19, 2000 48.83 50.31 48.75 49.57 4,949,900 +0.24(+0.49%)
Jan 18, 2000 49.88 49.88 48.92 49.33 6,098,900 -1.00(-1.99%)
Jan 14, 2000 51.13 51.54 49.85 50.33 6,160,100 -0.92(-1.79%)
Jan 13, 2000 51.04 51.65 51.00 51.25 4,984,500 +0.58(+1.15%)
Jan 12, 2000 50.35 51.08 50.19 50.67 6,114,100 +0.17(+0.33%)
Jan 11, 2000 50.33 50.90 50.21 50.50 5,041,000 +0.08(+0.17%)
Jan 10, 2000 50.90 51.35 50.38 50.42 5,075,500 -0.02(-0.04%)
Jan 07, 2000 49.33 50.63 49.00 50.44 6,713,800 +1.88(+3.87%)
Jan 06, 2000 47.71 48.98 47.54 48.56 6,624,400 +0.64(+1.34%)
Jan 05, 2000 47.92 49.00 47.52 47.92 9,097,600 -0.08(-0.17%)
Jan 04, 2000 49.08 49.33 48.00 48.00 7,373,800 -2.00(-4.00%)
Jan 03, 2000 51.00 51.23 49.73 50.00 7,356,600 -1.58(-3.07%)
Dec 31, 1999 51.58 51.88 51.27 51.58 1,961,300 -0.08(-0.16%)
Dec 30, 1999 52.42 52.42 51.48 51.67 2,790,600 -0.52(-1.00%)
Dec 29, 1999 52.67 52.67 52.08 52.19 2,973,600 -0.23(-0.44%)
Dec 28, 1999 52.81 52.83 52.02 52.42 3,878,600 -0.75(-1.41%)
Dec 27, 1999 52.58 53.17 51.98 53.17 4,099,900 +0.67(+1.27%)
Dec 23, 1999 52.96 53.08 52.00 52.50 4,018,600 -0.13(-0.24%)
Dec 22, 1999 52.79 53.04 51.71 52.63 6,185,400 +0.02(+0.04%)
Dec 21, 1999 51.23 52.75 51.08 52.60 6,410,600 +1.51(+2.96%)
Dec 20, 1999 51.08 51.42 50.60 51.09 7,713,800 +0.46(+0.92%)
Dec 17, 1999 49.25 51.58 49.21 50.63 21,184,800 +1.42(+2.88%)
Dec 16, 1999 48.71 49.21 47.92 49.21 5,914,700 +1.11(+2.30%)
Dec 15, 1999 49.96 50.13 48.02 48.10 6,551,400 -1.86(-3.72%)
Dec 14, 1999 49.67 50.17 49.29 49.96 7,733,700 +0.36(+0.72%)
Dec 13, 1999 49.04 49.75 48.56 49.60 6,105,500 +0.46(+0.93%)
Dec 10, 1999 47.85 49.29 47.83 49.15 5,728,200 +1.29(+2.70%)
Dec 09, 1999 48.08 48.31 47.04 47.85 6,443,300 +0.76(+1.62%)
Dec 08, 1999 46.17 47.67 46.17 47.09 6,518,000 +0.42(+0.91%)
Dec 07, 1999 46.17 46.67 45.50 46.67 5,660,800 +0.92(+2.02%)
Dec 06, 1999 45.44 46.19 45.33 45.74 3,352,600 +0.33(+0.72%)
Dec 03, 1999 45.23 46.29 45.19 45.42 5,618,700 +0.52(+1.16%)
Dec 02, 1999 45.38 45.38 44.44 44.90 3,711,400 +0.06(+0.14%)
Dec 01, 1999 43.42 44.98 43.35 44.83 5,486,600 +1.46(+3.36%)
Nov 30, 1999 43.92 44.33 43.29 43.38 5,131,000 -1.00(-2.25%)
Nov 29, 1999 45.00 45.00 44.19 44.38 4,433,000 -0.83(-1.84%)
Nov 26, 1999 45.54 45.88 45.21 45.21 1,779,700 -0.42(-0.91%)
Nov 24, 1999 45.88 46.13 45.50 45.63 3,232,800 -0.25(-0.54%)
Nov 23, 1999 46.54 46.54 45.69 45.88 4,115,000 -0.85(-1.83%)
Nov 22, 1999 45.94 46.79 45.25 46.73 5,039,100 +0.83(+1.82%)
Nov 19, 1999 46.50 46.75 45.79 45.90 4,793,700 -0.56(-1.21%)
Nov 18, 1999 46.67 46.98 45.90 46.46 5,409,900 -0.60(-1.28%)
Nov 17, 1999 46.23 47.10 46.02 47.06 5,742,800 +0.52(+1.12%)
Nov 16, 1999 45.29 46.56 45.00 46.54 5,488,200 +1.38(+3.05%)
Nov 15, 1999 45.08 45.46 44.73 45.17 4,389,900 +0.04(+0.09%)
Nov 12, 1999 45.15 45.27 44.42 45.13 3,694,500 +0.46(+1.03%)
Nov 11, 1999 44.67 44.85 44.42 44.67 2,181,100 +0.00(+0.00%)
Nov 10, 1999 44.21 44.77 43.94 44.67 3,693,600 +0.21(+0.46%)
Nov 09, 1999 44.85 44.85 44.17 44.46 3,340,300 -0.21(-0.46%)
Nov 08, 1999 44.60 44.90 44.27 44.67 3,515,900 +0.08(+0.19%)
Nov 05, 1999 44.40 44.94 44.40 44.58 4,688,900 +0.62(+1.42%)
Nov 04, 1999 44.17 44.52 43.50 43.96 4,353,600 +0.17(+0.38%)
Nov 03, 1999 44.29 44.31 43.33 43.79 4,589,000 +0.79(+1.84%)
Nov 02, 1999 43.23 44.38 42.73 43.00 6,340,600 -0.13(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More