FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.06 USD  UNCHANGED
Official Closing Price  /  Updated: 4:55 AM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 15.75 15.95 15.72 15.83 53,860,500 -0.14(-0.88%)
Nov 29, 2010 15.73 16.05 15.68 15.97 56,507,727 +0.17(+1.08%)
Nov 26, 2010 15.78 15.88 15.75 15.80 17,445,694 -0.14(-0.88%)
Nov 24, 2010 15.81 15.94 15.94 15.94 42,490,590 +0.18(+1.14%)
Nov 23, 2010 15.83 15.89 15.63 15.76 55,937,825 -0.27(-1.68%)
Nov 22, 2010 16.14 16.14 15.78 16.03 65,381,925 -0.19(-1.17%)
Nov 19, 2010 16.06 16.23 15.95 16.22 49,265,775 +0.18(+1.12%)
Nov 18, 2010 16.00 16.20 16.00 16.04 50,023,307 +0.23(+1.45%)
Nov 17, 2010 15.87 15.92 15.76 15.81 36,265,920 -0.05(-0.32%)
Nov 16, 2010 16.14 16.16 15.76 15.86 74,096,235 -0.38(-2.34%)
Nov 15, 2010 16.23 16.43 16.18 16.24 39,155,588 -0.01(-0.06%)
Nov 12, 2010 16.25 16.39 16.11 16.25 48,318,955 -0.10(-0.61%)
Nov 11, 2010 16.44 16.52 16.22 16.35 46,617,584 -0.20(-1.21%)
Nov 10, 2010 16.64 16.67 16.37 16.55 49,682,250 -0.07(-0.42%)
Nov 09, 2010 16.82 16.82 16.54 16.62 49,922,876 -0.18(-1.07%)
Nov 08, 2010 16.62 16.84 16.62 16.80 47,767,725 +0.07(+0.42%)
Nov 05, 2010 16.52 16.86 16.51 16.73 69,827,369 +0.22(+1.33%)
Nov 04, 2010 16.20 16.59 16.18 16.51 87,200,917 +0.45(+2.80%)
Nov 03, 2010 15.96 16.10 15.88 16.06 65,745,062 +0.12(+0.75%)
Nov 02, 2010 15.95 16.07 15.88 15.94 50,454,067 -0.01(-0.06%)
Nov 01, 2010 16.09 16.18 15.88 15.95 52,838,589 -0.07(-0.44%)
Oct 29, 2010 16.07 16.13 15.98 16.02 38,174,397 -0.06(-0.37%)
Oct 28, 2010 16.22 16.30 16.03 16.08 44,252,161 -0.03(-0.19%)
Oct 27, 2010 16.06 16.14 15.99 16.11 50,610,726 +0.05(+0.31%)
Oct 25, 2010 16.26 16.32 16.06 16.06 53,534,374 +0.00(+0.03%)
Oct 22, 2010 16.11 16.20 16.01 16.05 31,321,487 -0.05(-0.28%)
Oct 21, 2010 16.09 16.37 16.02 16.10 59,468,426 +0.05(+0.31%)
Oct 20, 2010 16.19 16.20 15.88 16.05 69,618,799 -0.02(-0.12%)
Oct 19, 2010 16.10 16.26 15.98 16.07 74,140,318 -0.18(-1.11%)
Oct 18, 2010 16.31 16.34 16.10 16.25 67,519,765 -0.05(-0.31%)
Oct 15, 2010 16.78 16.79 16.15 16.30 205,160,868 -0.86(-5.01%)
Oct 14, 2010 17.39 17.39 16.97 17.16 57,833,029 -0.03(-0.17%)
Oct 13, 2010 17.30 17.49 17.18 17.19 60,799,722 +0.00(+0.00%)
Oct 12, 2010 16.97 17.30 16.94 17.19 64,765,891 +0.23(+1.36%)
Oct 11, 2010 17.24 17.26 16.92 16.96 52,264,375 -0.16(-0.93%)
Oct 08, 2010 17.12 17.29 17.03 17.12 51,548,319 +0.07(+0.41%)
Oct 07, 2010 17.00 17.12 16.85 17.05 19,146 +0.15(+0.89%)
Oct 06, 2010 16.49 17.00 16.46 16.90 73,995,811 +0.39(+2.36%)
Oct 05, 2010 16.25 16.58 16.19 16.51 287,160 +0.41(+2.55%)
Oct 04, 2010 16.31 16.37 16.00 16.10 45,826,797 -0.26(-1.59%)
Oct 01, 2010 16.36 16.53 16.26 16.36 48,433,357 +0.11(+0.66%)
Sep 30, 2010 16.25 16.69 16.15 16.25 58,949,776 -0.11(-0.65%)
Sep 29, 2010 16.34 16.46 16.24 16.36 27,687 -0.08(-0.49%)
Sep 28, 2010 16.43 16.52 16.14 16.44 55,979 +0.01(+0.06%)
Sep 27, 2010 16.65 16.65 16.40 16.43 40,566,076 -0.23(-1.38%)
Sep 24, 2010 16.33 16.66 16.30 16.66 85,029,830 +0.52(+3.22%)
Sep 23, 2010 16.14 16.39 16.05 16.14 53,029,524 -0.36(-2.18%)
Sep 22, 2010 16.51 16.67 16.40 16.50 47,416,267 -0.02(-0.12%)
Sep 21, 2010 16.52 16.70 16.42 16.52 1,650 -0.03(-0.18%)
Sep 20, 2010 16.27 16.60 16.23 16.55 46,242,344 +0.26(+1.60%)
Sep 17, 2010 16.29 16.42 16.08 16.29 72,500,507 -0.05(-0.31%)
Sep 15, 2010 16.07 16.47 15.97 16.34 68,556,001 +0.18(+1.11%)
Sep 14, 2010 16.18 16.28 16.11 16.16 100,079 -0.09(-0.55%)
Sep 13, 2010 16.19 16.31 16.05 16.25 56,161,037 +0.27(+1.69%)
Sep 10, 2010 15.96 16.08 15.81 15.98 46,637,735 +0.07(+0.44%)
Sep 09, 2010 15.91 16.00 15.82 15.91 4,000 +0.21(+1.34%)
Sep 08, 2010 15.39 15.79 15.32 15.70 107,351 +0.26(+1.68%)
Sep 07, 2010 15.28 15.50 15.21 15.44 57,795 +0.05(+0.31%)
Sep 03, 2010 15.39 15.56 15.20 15.39 64,341,094 +0.24(+1.60%)
Sep 02, 2010 15.10 15.20 14.94 15.15 173,820 +0.14(+0.93%)
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.