FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
9.380 USD  +0.040 (+0.43%)
Official Closing Price  /  Updated: 6:03 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2017 17.45 17.45 17.45 0 +0.09(+0.52%)
Dec 28, 2017 17.35 17.40 17.25 17.36 60,908,040 -0.02(-0.12%)
Dec 27, 2017 17.46 17.63 17.32 17.38 60,111,094 -0.05(-0.29%)
Dec 26, 2017 17.45 17.66 17.40 17.43 55,323,294 -0.07(-0.40%)
Dec 22, 2017 17.51 17.56 17.40 17.50 46,370,351 +0.03(+0.17%)
Dec 21, 2017 17.46 17.69 17.44 17.47 67,862,941 +0.02(+0.11%)
Dec 20, 2017 17.63 17.65 17.36 17.45 75,347,627 -0.14(-0.80%)
Dec 19, 2017 17.77 17.80 17.55 17.59 65,464,858 -0.17(-0.96%)
Dec 18, 2017 17.87 18.05 17.75 17.76 53,883,836 -0.06(-0.34%)
Dec 15, 2017 17.78 17.83 17.66 17.82 88,381,861 +0.18(+1.02%)
Dec 14, 2017 17.77 17.82 17.64 17.64 48,503,403 -0.12(-0.68%)
Dec 13, 2017 17.92 17.99 17.76 17.76 42,093,157 -0.15(-0.84%)
Dec 12, 2017 17.91 18.04 17.65 17.91 66,817,745 +0.26(+1.47%)
Dec 11, 2017 17.61 17.79 17.53 17.65 58,166,613 -0.06(-0.34%)
Dec 08, 2017 17.71 17.82 17.66 17.71 54,443,466 +0.00(+0.00%)
Dec 07, 2017 17.81 18.06 17.64 17.71 55,576,545 +0.05(+0.28%)
Dec 06, 2017 17.61 17.83 17.60 17.66 43,848,312 -0.10(-0.56%)
Dec 05, 2017 17.78 18.01 17.68 17.76 65,786,246 -0.19(-1.06%)
Dec 04, 2017 18.00 18.06 17.96 17.95 68,326,547 +0.07(+0.39%)
Dec 01, 2017 18.28 18.28 17.86 17.88 82,027,614 -0.41(-2.24%)
Nov 30, 2017 18.56 18.59 18.18 18.29 68,004,278 -0.19(-1.03%)
Nov 29, 2017 18.45 18.54 18.32 18.48 55,124,539 +0.07(+0.38%)
Nov 28, 2017 18.17 18.44 18.06 18.41 56,057,723 +0.29(+1.60%)
Nov 27, 2017 18.34 18.50 18.09 18.12 78,835,149 -0.07(-0.38%)
Nov 24, 2017 18.38 18.38 18.15 18.19 24,897,701 +0.04(+0.22%)
Nov 22, 2017 18.15 18.25 17.84 18.15 54,846,811 +0.32(+1.79%)
Nov 21, 2017 17.95 18.07 17.70 17.83 77,898,173 -0.15(-0.83%)
Nov 20, 2017 17.95 18.13 17.83 17.98 63,908,307 -0.23(-1.26%)
Nov 17, 2017 18.34 18.47 18.21 18.21 60,457,162 -0.04(-0.22%)
Nov 16, 2017 18.48 18.48 18.05 18.25 89,367,772 -0.01(-0.05%)
Nov 15, 2017 17.51 18.38 17.50 18.26 144,342,303 +0.36(+2.01%)
Nov 14, 2017 18.79 18.88 17.46 17.90 312,436,508 -1.12(-5.89%)
Nov 13, 2017 20.26 20.75 18.75 19.02 261,420,851 -1.47(-7.17%)
Nov 10, 2017 19.98 20.68 19.90 20.49 100,732,937 +0.50(+2.50%)
Nov 09, 2017 20.04 20.07 19.85 19.99 50,840,886 -0.13(-0.65%)
Nov 08, 2017 20.21 20.32 20.07 20.12 39,673,320 -0.09(-0.45%)
Nov 07, 2017 20.17 20.25 20.12 20.21 41,627,501 +0.08(+0.40%)
Nov 06, 2017 20.52 20.53 20.08 20.13 60,661,576 -0.01(-0.05%)
Nov 03, 2017 19.92 20.33 19.86 20.14 67,860,954 +0.20(+1.00%)
Nov 02, 2017 20.05 20.08 19.63 19.94 81,530,294 -0.08(-0.40%)
Nov 01, 2017 20.07 20.51 19.96 20.02 91,710,927 -0.14(-0.69%)
Oct 31, 2017 20.26 20.40 20.05 20.16 97,998,359 -0.25(-1.22%)
Oct 30, 2017 20.62 20.72 20.26 20.41 98,380,900 -0.38(-1.83%)
Oct 27, 2017 21.26 21.30 20.64 20.79 98,534,637 -0.53(-2.49%)
Oct 26, 2017 21.57 21.63 21.20 21.32 86,270,272 -0.18(-0.84%)
Oct 25, 2017 21.84 21.89 21.30 21.50 110,499,861 -0.39(-1.78%)
Oct 24, 2017 22.12 22.31 21.75 21.89 133,610,129 -0.43(-1.93%)
Oct 23, 2017 23.44 23.44 22.18 22.32 187,316,578 -1.51(-6.34%)
Oct 20, 2017 22.14 23.84 22.10 23.83 192,404,370 +0.25(+1.06%)
Oct 19, 2017 23.14 23.78 23.05 23.58 75,556,682 +0.46(+1.99%)
Oct 18, 2017 23.20 23.28 23.07 23.12 34,963,198 -0.07(-0.30%)
Oct 17, 2017 23.22 23.25 23.00 23.19 58,630,398 -0.17(-0.73%)
Oct 16, 2017 22.99 23.48 22.93 23.36 49,757,268 +0.38(+1.65%)
Oct 13, 2017 23.15 23.23 22.96 22.98 40,391,802 -0.07(-0.30%)
Oct 12, 2017 23.05 23.09 22.83 23.05 59,946,086 -0.02(-0.09%)
Oct 11, 2017 23.13 23.27 22.90 23.07 81,168,309 -0.29(-1.24%)
Oct 10, 2017 23.70 23.86 23.32 23.36 80,563,724 -0.07(-0.30%)
Oct 09, 2017 24.10 24.15 23.25 23.43 140,276,027 -0.96(-3.94%)
Oct 06, 2017 24.41 24.54 24.13 24.39 40,729,835 -0.15(-0.61%)
Oct 05, 2017 24.39 24.57 24.15 24.54 34,758,867 +0.06(+0.25%)
Oct 04, 2017 24.88 24.89 24.43 24.48 32,145,391 -0.32(-1.29%)
Oct 03, 2017 24.61 24.83 24.33 24.80 33,905,879 +0.23(+0.94%)
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.