FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
7.970 USD  -0.220 (-2.69%)
Official Closing Price  /  Updated: 7:59 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 23.34 23.39 23.20 23.22 39,654,548 -0.15(-0.64%)
Feb 27, 2013 23.02 23.40 23.00 23.37 29,675,708 +0.32(+1.39%)
Feb 26, 2013 22.97 23.15 22.91 23.05 41,315,773 +0.24(+1.05%)
Feb 25, 2013 23.50 23.53 22.81 22.81 51,617,009 -0.58(-2.48%)
Feb 22, 2013 23.35 23.45 23.23 23.39 27,845,217 +0.13(+0.56%)
Feb 21, 2013 23.18 23.35 23.12 23.26 47,733,357 -0.15(-0.64%)
Feb 20, 2013 23.71 23.75 23.35 23.41 38,092,703 -0.34(-1.43%)
Feb 19, 2013 23.42 23.75 23.41 23.75 41,218,838 +0.46(+1.98%)
Feb 15, 2013 23.48 23.55 23.23 23.29 39,291,282 -0.12(-0.51%)
Feb 14, 2013 23.25 23.49 23.11 23.41 53,996,279 +0.02(+0.09%)
Feb 13, 2013 23.11 23.48 23.04 23.39 84,934,955 +0.81(+3.59%)
Feb 12, 2013 22.48 22.65 22.48 22.58 34,166,811 +0.13(+0.58%)
Feb 11, 2013 22.49 22.51 22.35 22.45 19,738,628 -0.05(-0.22%)
Feb 08, 2013 22.50 22.56 22.45 22.50 24,428,426 +0.02(+0.09%)
Feb 07, 2013 22.50 22.51 22.27 22.48 38,325,880 +0.04(+0.18%)
Feb 06, 2013 22.47 22.50 22.31 22.44 42,985,732 +0.13(+0.58%)
Feb 04, 2013 22.41 22.49 22.28 22.31 35,836,563 -0.31(-1.37%)
Feb 01, 2013 22.43 22.64 22.32 22.62 43,845,105 +0.34(+1.53%)
Jan 31, 2013 22.21 22.40 22.18 22.28 34,433,643 +0.05(+0.22%)
Jan 30, 2013 22.52 22.55 22.23 22.23 36,207,515 -0.27(-1.20%)
Jan 29, 2013 22.49 22.58 22.40 22.50 34,148,188 +0.00(+0.00%)
Jan 28, 2013 22.44 22.54 22.26 22.50 49,559,361 +0.21(+0.94%)
Jan 25, 2013 22.28 22.31 22.11 22.29 41,919,751 +0.24(+1.09%)
Jan 24, 2013 21.96 22.19 21.95 22.05 46,990,538 +0.11(+0.50%)
Jan 23, 2013 21.98 22.03 21.75 21.94 47,199,809 -0.07(-0.32%)
Jan 22, 2013 22.18 22.20 21.90 22.01 55,104,298 -0.03(-0.14%)
Jan 18, 2013 21.94 22.19 21.59 22.04 113,095,642 +0.74(+3.47%)
Jan 17, 2013 21.22 21.54 21.12 21.30 63,819,196 +0.18(+0.85%)
Jan 16, 2013 21.15 21.20 21.06 21.12 38,932,040 -0.08(-0.38%)
Jan 15, 2013 21.04 21.21 21.01 21.20 26,546,596 +0.08(+0.38%)
Jan 14, 2013 21.18 21.24 21.07 21.12 31,683,151 -0.01(-0.05%)
Jan 11, 2013 21.22 21.24 21.02 21.13 41,822,535 -0.04(-0.19%)
Jan 10, 2013 21.04 21.23 20.95 21.17 33,335,602 +0.22(+1.05%)
Jan 09, 2013 21.04 21.07 20.93 20.95 28,540,907 +0.05(+0.24%)
Jan 08, 2013 21.10 21.12 20.68 20.90 40,047,721 -0.23(-1.09%)
Jan 07, 2013 21.16 21.22 20.96 21.13 32,746,695 -0.07(-0.33%)
Jan 04, 2013 21.21 21.26 21.12 21.20 29,802,589 +0.10(+0.47%)
Jan 03, 2013 21.48 21.49 21.05 21.10 48,499,047 -0.24(-1.12%)
Jan 02, 2013 21.30 21.34 21.20 21.34 46,077,372 +0.35(+1.67%)
Dec 31, 2012 20.29 21.00 20.26 20.99 58,421,011 +0.55(+2.69%)
Dec 28, 2012 20.45 20.71 20.43 20.44 32,403,303 -0.25(-1.21%)
Dec 27, 2012 20.80 20.87 20.42 20.69 38,327,246 -0.08(-0.39%)
Dec 26, 2012 20.81 20.94 20.71 20.77 28,557,052 -0.05(-0.24%)
Dec 24, 2012 20.79 20.96 20.75 20.82 15,101,554 -0.06(-0.29%)
Dec 21, 2012 20.84 20.99 20.56 20.88 80,856,181 -0.17(-0.81%)
Dec 20, 2012 20.91 21.24 20.87 21.05 50,638,775 +0.04(+0.19%)
Dec 19, 2012 21.64 21.66 20.97 21.01 92,297,740 -0.68(-3.14%)
Dec 18, 2012 21.85 21.91 21.41 21.69 80,886,189 -0.24(-1.09%)
Dec 17, 2012 21.69 21.95 21.69 21.93 48,483,705 +0.31(+1.43%)
Dec 14, 2012 21.61 21.76 21.55 21.62 47,536,553 +0.00(+0.00%)
Dec 13, 2012 21.74 21.92 21.55 21.62 33,966,015 -0.16(-0.73%)
Dec 12, 2012 21.61 21.95 21.57 21.78 42,413,540 +0.27(+1.26%)
Dec 11, 2012 21.48 21.75 21.36 21.51 45,767,084 +0.12(+0.56%)
Dec 10, 2012 21.43 21.50 21.36 21.39 27,604,186 -0.07(-0.33%)
Dec 07, 2012 21.44 21.48 21.24 21.46 33,557,839 +0.09(+0.42%)
Dec 06, 2012 21.20 21.39 21.08 21.37 32,671,268 +0.14(+0.66%)
Dec 05, 2012 20.91 21.36 20.86 21.23 46,336,910 +0.37(+1.77%)
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.