FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.23 USD  -0.08 (-0.78%)
Official Closing Price  /  Updated: 7:56 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.940 10.77 9.760 10.16 348,350,850 +1.06(+11.65%)
Jan 30, 2019 8.980 9.280 8.880 9.100 86,293,156 +0.20(+2.25%)
Jan 29, 2019 8.900 9.130 8.650 8.900 114,426,012 -0.03(-0.34%)
Jan 28, 2019 8.980 9.000 8.750 8.930 91,577,662 -0.23(-2.51%)
Jan 25, 2019 8.850 9.210 8.840 9.160 112,339,600 +0.38(+4.33%)
Jan 24, 2019 8.630 8.970 8.610 8.780 90,278,475 +0.05(+0.57%)
Jan 23, 2019 8.690 8.840 8.610 8.730 72,323,894 +0.07(+0.81%)
Jan 22, 2019 8.980 8.990 8.560 8.660 108,098,937 -0.40(-4.42%)
Jan 18, 2019 9.230 9.250 9.030 9.060 92,734,500 -0.08(-0.88%)
Jan 17, 2019 8.900 9.190 8.750 9.140 105,701,925 +0.16(+1.78%)
Jan 16, 2019 8.710 9.000 8.660 8.980 84,238,244 +0.25(+2.86%)
Jan 15, 2019 8.910 8.930 8.700 8.730 93,965,912 -0.17(-1.91%)
Jan 14, 2019 8.810 9.000 8.760 8.900 81,576,694 -0.04(-0.45%)
Jan 11, 2019 8.870 8.950 8.720 8.940 80,669,200 +0.00(+0.00%)
Jan 10, 2019 8.500 8.950 8.480 8.940 112,234,400 +0.44(+5.18%)
Jan 09, 2019 8.520 8.760 8.180 8.500 116,234,112 -0.06(-0.70%)
Jan 08, 2019 8.910 9.040 8.520 8.560 146,916,613 -0.18(-2.06%)
Jan 07, 2019 8.550 8.790 8.290 8.740 179,547,925 +0.51(+6.20%)
Jan 04, 2019 8.190 8.260 7.980 8.230 120,083,700 +0.17(+2.11%)
Jan 03, 2019 8.020 8.200 7.780 8.060 122,843,387 +0.01(+0.12%)
Jan 02, 2019 7.460 8.180 7.410 8.050 128,988,950 +0.48(+6.34%)
Dec 31, 2018 7.520 7.620 7.350 7.570 108,361,400 +0.06(+0.80%)
Dec 28, 2018 7.190 7.650 7.190 7.510 121,670,800 +0.24(+3.30%)
Dec 27, 2018 7.180 7.270 6.950 7.270 119,720,700 -0.12(-1.62%)
Dec 26, 2018 6.990 7.410 6.770 7.390 129,807,500 +0.47(+6.79%)
Dec 24, 2018 7.060 7.130 6.900 6.920 70,010,400 -0.23(-3.22%)
Dec 21, 2018 7.320 7.450 7.100 7.150 185,651,300 -0.29(-3.90%)
Dec 20, 2018 7.650 7.820 7.360 7.440 182,124,500 -0.22(-2.87%)
Dec 19, 2018 7.640 7.950 7.550 7.660 219,263,775 +0.38(+5.22%)
Dec 18, 2018 7.180 7.630 7.160 7.280 146,711,963 +0.13(+1.82%)
Dec 17, 2018 7.090 7.230 7.010 7.150 129,673,550 +0.05(+0.70%)
Dec 14, 2018 7.080 7.250 6.995 7.100 128,800,600 -0.10(-1.39%)
Dec 13, 2018 7.490 7.500 7.120 7.200 207,039,838 +0.49(+7.30%)
Dec 12, 2018 6.840 7.030 6.700 6.710 105,664,987 -0.05(-0.74%)
Dec 11, 2018 7.040 7.130 6.660 6.760 124,487,850 -0.17(-2.45%)
Dec 10, 2018 6.970 7.120 6.750 6.930 112,808,400 -0.08(-1.14%)
Dec 07, 2018 7.300 7.380 6.990 7.010 114,480,100 -0.34(-4.63%)
Dec 06, 2018 7.200 7.390 7.150 7.350 112,912,637 +0.07(+0.96%)
Dec 04, 2018 7.750 7.810 7.280 7.280 133,329,700 -0.53(-6.79%)
Dec 03, 2018 7.540 7.950 7.530 7.810 130,582,537 +0.31(+4.13%)
Nov 30, 2018 7.660 7.680 7.400 7.500 187,082,900 -0.44(-5.54%)
Nov 29, 2018 7.650 8.000 7.490 7.940 123,037,400 +0.20(+2.58%)
Nov 28, 2018 7.390 7.770 7.370 7.740 124,243,600 +0.30(+4.03%)
Nov 27, 2018 7.490 7.630 7.370 7.440 110,396,996 -0.14(-1.85%)
Nov 26, 2018 7.610 7.740 7.260 7.580 155,007,463 +0.01(+0.13%)
Nov 23, 2018 7.780 7.860 7.550 7.570 43,471,100 -0.24(-3.07%)
Nov 21, 2018 7.810 7.810 7.810 0 +0.16(+2.09%)
Nov 20, 2018 7.670 7.860 7.530 7.650 143,250,063 -0.19(-2.42%)
Nov 19, 2018 7.990 8.240 7.780 7.840 147,368,713 -0.18(-2.24%)
Nov 16, 2018 8.080 8.200 7.730 8.020 176,608,900 -0.15(-1.84%)
Nov 15, 2018 8.240 8.600 8.060 8.170 128,347,100 -0.15(-1.80%)
Nov 14, 2018 8.760 8.850 8.190 8.320 167,084,763 -0.29(-3.37%)
Nov 13, 2018 8.020 9.050 7.970 8.610 205,754,163 +0.62(+7.76%)
Nov 12, 2018 8.420 8.450 7.720 7.990 245,046,850 -0.59(-6.88%)
Nov 09, 2018 8.790 8.960 8.150 8.580 273,542,200 -0.52(-5.71%)
Nov 08, 2018 9.140 9.340 9.050 9.100 137,003,826 -0.10(-1.09%)
Nov 07, 2018 9.450 9.460 9.140 9.200 123,258,587 -0.22(-2.34%)
Nov 06, 2018 9.360 9.530 9.360 9.420 108,833,151 +0.14(+1.51%)
Nov 05, 2018 9.390 9.530 9.270 9.280 124,335,970 -0.01(-0.11%)
Nov 02, 2018 9.620 9.660 9.065 9.290 263,514,600 -0.29(-3.03%)
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.