FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.92 USD  -0.07 (-0.64%)
Streaming Delayed Price  /  Updated: 8:05 AM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.28 11.36 11.22 11.27 22,739,200 -0.02(-0.18%)
Nov 27, 2019 11.39 11.47 11.26 11.29 45,508,100 -0.07(-0.62%)
Nov 26, 2019 11.62 11.67 11.31 11.36 64,194,081 -0.22(-1.90%)
Nov 25, 2019 11.62 11.84 11.57 11.58 56,710,256 +0.03(+0.26%)
Nov 22, 2019 11.49 11.72 11.49 11.55 38,481,800 +0.02(+0.17%)
Nov 21, 2019 11.33 11.61 11.31 11.53 41,682,166 +0.14(+1.23%)
Nov 20, 2019 11.44 11.49 11.26 11.39 46,690,112 -0.11(-0.96%)
Nov 19, 2019 11.43 11.55 11.26 11.50 46,832,769 +0.06(+0.52%)
Nov 18, 2019 11.41 11.50 11.33 11.44 50,973,350 -0.08(-0.69%)
Nov 15, 2019 11.34 11.55 11.33 11.52 38,248,400 +0.23(+2.04%)
Nov 14, 2019 11.18 11.35 11.18 11.29 30,790,625 +0.00(+0.00%)
Nov 13, 2019 11.29 11.35 11.18 11.29 54,302,751 -0.13(-1.14%)
Nov 12, 2019 11.32 11.58 11.29 11.42 48,898,203 +0.07(+0.62%)
Nov 11, 2019 11.40 11.50 11.24 11.35 45,575,587 -0.17(-1.48%)
Nov 08, 2019 11.23 11.55 11.14 11.52 62,543,000 +0.23(+2.04%)
Nov 07, 2019 11.10 11.31 11.09 11.29 71,047,800 +0.27(+2.45%)
Nov 06, 2019 10.93 11.10 10.79 11.02 77,982,200 +0.05(+0.46%)
Nov 05, 2019 10.92 10.97 10.72 10.97 71,343,969 +0.04(+0.37%)
Nov 04, 2019 10.42 10.95 10.42 10.93 97,723,456 +0.55(+5.30%)
Nov 01, 2019 10.08 10.38 10.06 10.38 82,053,300 +0.42(+4.22%)
Oct 31, 2019 10.05 10.21 9.860 9.960 86,615,170 -0.15(-1.48%)
Oct 30, 2019 9.780 10.37 9.710 10.11 215,913,850 +1.04(+11.47%)
Oct 29, 2019 9.010 9.140 8.930 9.070 45,720,469 +0.00(+0.00%)
Oct 28, 2019 9.020 9.120 8.990 9.070 31,750,731 +0.07(+0.78%)
Oct 25, 2019 8.920 9.090 8.920 9.000 42,159,600 +0.05(+0.56%)
Oct 24, 2019 9.120 9.150 8.880 8.950 37,019,825 -0.19(-2.08%)
Oct 23, 2019 8.980 9.150 8.930 9.140 47,653,395 +0.08(+0.88%)
Oct 22, 2019 8.770 9.060 8.610 9.060 60,169,200 +0.27(+3.07%)
Oct 21, 2019 8.990 9.120 8.760 8.790 63,790,712 -0.17(-1.90%)
Oct 18, 2019 9.010 9.100 8.950 8.960 39,015,700 -0.08(-0.88%)
Oct 17, 2019 8.920 9.090 8.880 9.040 33,307,578 +0.14(+1.57%)
Oct 16, 2019 8.860 9.070 8.840 8.900 58,150,037 +0.01(+0.11%)
Oct 15, 2019 8.740 8.920 8.610 8.890 39,376,212 +0.17(+1.95%)
Oct 14, 2019 8.840 8.850 8.640 8.720 34,260,691 -0.08(-0.91%)
Oct 11, 2019 8.590 8.920 8.580 8.800 56,335,200 +0.35(+4.14%)
Oct 10, 2019 8.340 8.520 8.310 8.450 33,756,194 +0.10(+1.20%)
Oct 09, 2019 8.310 8.370 8.240 8.350 33,188,641 +0.07(+0.85%)
Oct 08, 2019 8.480 8.500 8.270 8.280 45,790,297 -0.28(-3.27%)
Oct 07, 2019 8.550 8.650 8.480 8.560 32,487,128 -0.01(-0.12%)
Oct 04, 2019 8.610 8.700 8.540 8.570 52,517,900 -0.14(-1.61%)
Oct 03, 2019 8.500 8.710 8.250 8.710 58,954,384 +0.20(+2.35%)
Oct 02, 2019 8.560 8.620 8.410 8.510 47,641,369 -0.10(-1.16%)
Oct 01, 2019 8.960 9.030 8.510 8.610 68,932,664 -0.33(-3.69%)
Sep 30, 2019 9.060 9.100 8.940 8.940 35,356,831 -0.10(-1.11%)
Sep 27, 2019 9.040 9.170 8.990 9.040 30,521,200 +0.02(+0.22%)
Sep 26, 2019 9.180 9.210 8.960 9.020 37,604,787 -0.14(-1.53%)
Sep 25, 2019 8.960 9.190 8.940 9.160 43,979,419 +0.19(+2.12%)
Sep 24, 2019 9.310 9.350 8.960 8.970 53,864,324 -0.37(-3.96%)
Sep 23, 2019 9.220 9.390 9.200 9.340 34,043,609 -0.03(-0.32%)
Sep 20, 2019 9.460 9.540 9.340 9.370 58,256,800 -0.05(-0.53%)
Sep 19, 2019 9.350 9.500 9.340 9.420 34,127,078 +0.04(+0.43%)
Sep 18, 2019 9.310 9.390 9.180 9.380 40,606,787 +0.02(+0.21%)
Sep 17, 2019 9.300 9.390 9.250 9.360 38,103,931 -0.02(-0.21%)
Sep 16, 2019 9.300 9.420 9.170 9.380 45,744,078 +0.04(+0.43%)
Sep 13, 2019 9.310 9.450 9.140 9.340 45,589,400 +0.08(+0.86%)
Sep 12, 2019 9.400 9.520 9.220 9.260 68,064,787 -0.10(-1.07%)
Sep 11, 2019 9.150 9.360 9.060 9.360 57,063,650 +0.22(+2.41%)
Sep 10, 2019 8.910 9.270 8.900 9.140 62,613,819 +0.18(+2.01%)
Sep 09, 2019 8.750 9.050 8.730 8.960 49,954,822 +0.25(+2.87%)
Sep 06, 2019 8.820 8.820 8.570 8.710 42,846,100 -0.10(-1.14%)
Sep 05, 2019 8.980 9.230 8.800 8.810 86,895,696 +0.01(+0.11%)
Sep 04, 2019 8.410 8.870 8.400 8.800 93,660,540 +0.47(+5.64%)
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.