FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.900 USD  +0.010 (+0.11%)
Official Closing Price  /  Updated: 7:40 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2005 35.12 35.22 34.98 35.05 18,062,900 -0.14(-0.40%)
Dec 29, 2005 35.11 35.45 35.10 35.19 16,141,900 +0.08(+0.23%)
Dec 28, 2005 35.06 35.16 34.95 35.11 16,795,500 +0.05(+0.14%)
Dec 27, 2005 35.57 35.60 35.03 35.06 17,068,100 -0.36(-1.02%)
Dec 23, 2005 35.56 35.57 35.39 35.42 10,709,400 +0.00(+0.00%)
Dec 22, 2005 35.17 35.46 35.17 35.42 17,478,700 +0.10(+0.28%)
Dec 21, 2005 35.61 35.66 35.25 35.32 22,847,100 -0.22(-0.62%)
Dec 20, 2005 35.67 35.74 35.38 35.54 20,999,600 -0.28(-0.78%)
Dec 19, 2005 36.06 36.25 35.65 35.82 21,073,100 -0.24(-0.67%)
Dec 16, 2005 36.01 36.26 36.02 36.06 34,703,000 +0.06(+0.17%)
Dec 15, 2005 35.78 36.16 35.77 36.00 34,030,200 +0.23(+0.64%)
Dec 14, 2005 35.47 35.89 35.55 35.77 21,902,400 +0.30(+0.85%)
Dec 13, 2005 35.50 35.68 35.35 35.47 25,389,100 -0.08(-0.23%)
Dec 12, 2005 35.54 35.73 35.43 35.55 13,760,900 +0.02(+0.06%)
Dec 09, 2005 35.43 35.80 35.34 35.53 17,485,200 +0.18(+0.51%)
Dec 08, 2005 35.57 35.66 35.27 35.35 21,764,300 -0.22(-0.62%)
Dec 07, 2005 35.80 35.85 35.41 35.57 27,976,800 -0.23(-0.64%)
Dec 06, 2005 35.90 36.10 35.72 35.80 26,485,800 +0.03(+0.08%)
Dec 05, 2005 35.42 35.86 35.40 35.77 24,162,600 +0.27(+0.76%)
Dec 02, 2005 35.75 35.75 35.26 35.50 25,442,600 -0.25(-0.70%)
Dec 01, 2005 35.73 35.90 35.64 35.75 21,320,300 +0.03(+0.08%)
Nov 30, 2005 36.09 36.16 35.72 35.72 24,299,300 -0.21(-0.58%)
Nov 29, 2005 35.99 36.23 35.86 35.93 21,658,000 -0.05(-0.14%)
Nov 28, 2005 36.20 36.20 35.94 35.98 18,707,700 -0.22(-0.61%)
Nov 25, 2005 36.00 36.22 35.92 36.20 9,330,700 +0.26(+0.72%)
Nov 23, 2005 36.05 36.14 35.91 35.94 17,528,000 -0.12(-0.33%)
Nov 22, 2005 36.05 36.23 35.89 36.06 25,731,800 -0.14(-0.39%)
Nov 21, 2005 35.76 36.34 35.65 36.20 33,690,200 +0.45(+1.26%)
Nov 18, 2005 35.40 35.80 35.25 35.75 59,162,300 +1.09(+3.14%)
Nov 17, 2005 34.54 34.77 34.40 34.66 15,470,100 +0.12(+0.35%)
Nov 16, 2005 34.39 34.71 34.35 34.54 16,485,900 +0.14(+0.41%)
Nov 15, 2005 34.41 34.71 34.29 34.40 14,944,000 +0.00(+0.00%)
Nov 14, 2005 34.66 34.66 34.30 34.40 14,221,300 -0.25(-0.72%)
Nov 11, 2005 34.55 34.78 34.40 34.65 13,806,600 +0.15(+0.43%)
Nov 10, 2005 33.97 34.74 33.92 34.50 29,089,200 +0.58(+1.71%)
Nov 09, 2005 33.77 34.15 33.71 33.92 17,857,100 +0.16(+0.47%)
Nov 08, 2005 33.88 33.95 33.73 33.76 14,820,300 -0.26(-0.76%)
Nov 07, 2005 34.10 34.13 33.95 34.02 14,896,300 +0.00(+0.00%)
Nov 04, 2005 33.98 34.10 33.75 34.02 16,658,800 +0.04(+0.12%)
Nov 03, 2005 33.90 34.15 33.80 33.98 17,993,200 +0.17(+0.50%)
Nov 02, 2005 33.60 33.97 33.51 33.81 23,196,600 +0.21(+0.63%)
Nov 01, 2005 33.97 33.98 33.55 33.60 20,621,300 -0.31(-0.91%)
Oct 31, 2005 34.00 34.14 33.84 33.91 26,859,500 -0.14(-0.41%)
Oct 28, 2005 33.68 34.09 33.52 34.05 22,791,300 +0.47(+1.40%)
Oct 27, 2005 33.63 33.69 33.41 33.58 17,213,700 -0.12(-0.36%)
Oct 26, 2005 33.98 34.20 33.69 33.70 22,419,900 -0.21(-0.62%)
Oct 25, 2005 34.01 34.13 33.63 33.91 18,984,200 -0.22(-0.64%)
Oct 24, 2005 33.76 34.14 33.76 34.13 16,519,000 +0.40(+1.19%)
Oct 21, 2005 33.95 34.07 33.65 33.73 22,503,600 -0.15(-0.44%)
Oct 20, 2005 34.46 34.46 33.74 33.88 20,432,100 -0.53(-1.54%)
Oct 19, 2005 33.93 34.41 33.90 34.41 23,067,100 +0.41(+1.21%)
Oct 18, 2005 34.00 34.42 33.95 34.00 20,041,800 -0.01(-0.03%)
Oct 17, 2005 34.21 34.50 33.94 34.01 23,963,100 -0.33(-0.96%)
Oct 14, 2005 34.40 34.48 34.10 34.34 27,811,500 +0.32(+0.94%)
Oct 13, 2005 33.75 34.21 33.75 34.02 20,034,200 +0.22(+0.65%)
Oct 12, 2005 33.58 34.05 33.58 33.80 18,503,900 +0.00(+0.00%)
Oct 11, 2005 33.99 34.08 33.69 33.80 18,301,600 -0.19(-0.56%)
Oct 10, 2005 34.23 34.29 33.96 33.99 17,581,200 -0.23(-0.67%)
Oct 07, 2005 33.90 34.30 33.68 34.22 28,727,200 +0.63(+1.88%)
Oct 06, 2005 33.07 33.68 33.18 33.59 33,387,900 +0.91(+2.78%)
Oct 05, 2005 32.90 33.10 32.68 32.68 18,539,500 -0.17(-0.52%)
Oct 04, 2005 33.01 33.45 32.85 32.85 23,824,200 -0.38(-1.14%)
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.