FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
12.38 USD  -0.18 (-1.43%)
Official Closing Price  /  Updated: 4:41 PM EDT, Oct 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2005 35.95 36.18 35.90 36.13 17,209,600 +0.38(+1.06%)
Jan 28, 2005 35.55 35.77 35.42 35.75 17,750,700 +0.14(+0.39%)
Jan 27, 2005 35.60 35.70 35.37 35.61 18,429,400 +0.12(+0.34%)
Jan 26, 2005 35.94 36.10 35.45 35.49 22,038,000 -0.21(-0.59%)
Jan 25, 2005 35.65 35.88 35.57 35.70 21,843,600 +0.44(+1.25%)
Jan 24, 2005 35.22 35.70 34.95 35.26 22,686,400 +0.13(+0.37%)
Jan 21, 2005 35.80 35.83 35.11 35.13 28,101,200 -0.24(-0.68%)
Jan 20, 2005 35.45 35.70 35.28 35.37 17,902,900 -0.07(-0.20%)
Jan 19, 2005 35.82 35.90 35.41 35.44 12,727,900 -0.52(-1.45%)
Jan 18, 2005 35.28 35.98 35.07 35.96 20,237,800 +0.44(+1.24%)
Jan 14, 2005 35.36 35.62 35.27 35.52 14,576,900 +0.29(+0.82%)
Jan 13, 2005 35.60 35.64 35.10 35.23 14,432,800 -0.45(-1.26%)
Jan 12, 2005 35.43 35.70 35.10 35.68 22,979,500 +0.28(+0.79%)
Jan 11, 2005 35.60 35.73 35.32 35.40 18,909,500 -0.51(-1.42%)
Jan 10, 2005 35.88 36.14 35.73 35.91 16,452,500 -0.09(-0.25%)
Jan 07, 2005 36.36 36.37 35.85 36.00 15,004,000 -0.22(-0.61%)
Jan 06, 2005 36.03 36.42 35.94 36.22 19,134,500 +0.29(+0.81%)
Jan 05, 2005 36.15 36.34 35.93 35.93 18,957,100 -0.22(-0.61%)
Jan 04, 2005 36.60 36.85 36.12 36.15 18,847,600 -0.44(-1.20%)
Jan 03, 2005 36.71 36.89 36.44 36.59 22,229,100 +0.09(+0.25%)
Dec 31, 2004 36.65 36.76 36.40 36.50 13,161,700 -0.10(-0.27%)
Dec 30, 2004 36.63 36.83 36.56 36.60 10,461,800 +0.04(+0.11%)
Dec 29, 2004 36.57 36.60 36.42 36.56 11,195,100 -0.13(-0.35%)
Dec 28, 2004 36.54 36.85 36.53 36.69 12,817,700 +0.12(+0.33%)
Dec 27, 2004 36.85 36.94 36.57 36.57 9,898,700 -0.20(-0.54%)
Dec 23, 2004 36.75 36.95 36.71 36.77 10,598,200 -0.07(-0.19%)
Dec 22, 2004 36.77 37.14 36.66 36.84 17,393,600 -0.33(-0.89%)
Dec 21, 2004 37.11 37.24 36.97 37.17 16,388,000 +0.06(+0.16%)
Dec 20, 2004 36.92 37.20 36.92 37.11 17,123,800 +0.36(+0.98%)
Dec 17, 2004 36.40 37.09 36.26 36.75 34,996,400 -0.36(-0.97%)
Dec 16, 2004 37.30 37.49 37.00 37.11 23,825,700 -0.28(-0.75%)
Dec 15, 2004 37.39 37.51 37.01 37.39 20,391,100 +0.01(+0.03%)
Dec 14, 2004 37.39 37.75 37.18 37.38 26,370,400 -0.10(-0.27%)
Dec 13, 2004 36.85 37.52 36.82 37.48 28,195,500 +0.79(+2.15%)
Dec 10, 2004 36.15 36.81 36.00 36.69 32,039,000 +0.67(+1.86%)
Dec 09, 2004 35.58 36.09 35.50 36.02 15,881,900 +0.31(+0.87%)
Dec 08, 2004 35.65 35.90 35.54 35.71 16,388,600 +0.40(+1.13%)
Dec 07, 2004 35.60 35.65 35.27 35.31 18,764,000 -0.36(-1.01%)
Dec 06, 2004 35.65 35.77 35.59 35.67 11,704,500 -0.16(-0.45%)
Dec 03, 2004 35.84 36.03 35.65 35.83 15,164,900 -0.11(-0.31%)
Dec 02, 2004 35.85 36.09 35.75 35.94 15,978,300 -0.08(-0.22%)
Dec 01, 2004 35.36 36.02 35.36 36.02 21,709,800 +0.66(+1.87%)
Nov 30, 2004 35.30 35.61 35.30 35.36 23,067,400 +0.06(+0.17%)
Nov 29, 2004 35.57 35.73 35.12 35.30 21,630,500 -0.14(-0.40%)
Nov 26, 2004 35.60 35.63 35.44 35.44 7,889,900 -0.20(-0.56%)
Nov 24, 2004 35.85 36.00 35.56 35.64 16,805,700 -0.17(-0.47%)
Nov 23, 2004 35.97 36.04 35.49 35.81 21,021,100 -0.28(-0.78%)
Nov 22, 2004 36.25 36.27 35.94 36.09 15,358,700 -0.18(-0.50%)
Nov 19, 2004 36.83 36.83 35.94 36.27 21,810,500 -0.56(-1.52%)
Nov 18, 2004 36.40 36.86 36.38 36.83 15,703,100 +0.48(+1.32%)
Nov 17, 2004 36.28 36.80 36.10 36.35 18,648,200 +0.25(+0.69%)
Nov 16, 2004 36.05 36.24 35.85 36.10 13,142,000 +0.00(+0.00%)
Nov 15, 2004 36.25 36.27 35.95 36.10 14,334,400 -0.15(-0.41%)
Nov 12, 2004 35.97 36.25 35.83 36.25 18,832,400 +0.45(+1.26%)
Nov 11, 2004 35.42 35.88 35.40 35.80 14,375,300 +0.48(+1.36%)
Nov 10, 2004 35.48 35.60 35.30 35.32 17,046,000 -0.10(-0.28%)
Nov 09, 2004 35.02 35.44 35.02 35.42 15,814,700 +0.30(+0.85%)
Nov 08, 2004 35.09 35.22 34.92 35.12 13,419,300 -0.07(-0.20%)
Nov 05, 2004 35.20 35.40 34.78 35.19 20,886,500 +0.10(+0.28%)
Nov 04, 2004 34.36 35.09 34.33 35.09 25,234,000 +0.76(+2.21%)
Nov 03, 2004 34.40 34.45 34.03 34.33 18,906,600 +0.28(+0.82%)
Nov 02, 2004 33.95 34.38 33.90 34.05 16,923,000 +0.00(+0.00%)
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