FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
11.44 USD  -0.08 (-0.69%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 33.74 33.75 33.09 33.14 52,140,509 -0.71(-2.10%)
Feb 28, 2008 33.98 34.00 33.62 33.85 32,803,651 -0.17(-0.50%)
Feb 27, 2008 33.80 34.28 33.73 34.02 32,842,504 +0.08(+0.24%)
Feb 26, 2008 34.07 34.15 33.77 33.94 46,641,556 -0.27(-0.79%)
Feb 25, 2008 33.55 34.27 33.55 34.21 39,120,663 +0.66(+1.97%)
Feb 22, 2008 33.71 33.80 33.15 33.55 40,004,787 -0.14(-0.42%)
Feb 21, 2008 34.36 34.36 33.47 33.69 54,414,736 -0.67(-1.95%)
Feb 20, 2008 34.05 34.45 33.80 34.36 36,223,180 +0.08(+0.23%)
Feb 19, 2008 34.56 34.87 34.11 34.28 33,353,208 -0.09(-0.26%)
Feb 18, 2008 34.36 34.51 34.10 34.37 0 +0.00(+0.00%)
Feb 15, 2008 34.36 34.51 34.10 34.37 39,873,093 -0.02(-0.06%)
Feb 14, 2008 34.99 35.01 34.27 34.39 41,878,986 -0.59(-1.69%)
Feb 13, 2008 34.65 35.10 34.59 34.98 42,974,417 +0.61(+1.77%)
Feb 12, 2008 34.25 34.65 34.10 34.37 37,617,689 +0.36(+1.06%)
Feb 11, 2008 33.94 34.19 33.55 34.01 32,200,025 +0.17(+0.50%)
Feb 08, 2008 34.11 34.19 33.54 33.84 41,029,010 -0.39(-1.14%)
Feb 07, 2008 34.08 34.49 34.02 34.23 51,615,259 +0.03(+0.09%)
Feb 06, 2008 34.46 34.62 34.00 34.20 37,866,851 -0.01(-0.03%)
Feb 05, 2008 35.09 35.09 34.18 34.21 55,197,149 -1.16(-3.28%)
Feb 04, 2008 36.17 36.25 35.19 35.37 43,849,078 -0.79(-2.18%)
Feb 01, 2008 35.59 36.48 35.36 36.16 56,243,015 +0.80(+2.26%)
Jan 31, 2008 34.61 35.67 34.50 35.36 55,549,961 +0.42(+1.21%)
Jan 30, 2008 34.68 35.72 34.57 34.94 51,439,850 +0.18(+0.51%)
Jan 29, 2008 34.97 35.07 34.50 34.76 35,936,222 +0.11(+0.32%)
Jan 28, 2008 34.31 34.65 34.14 34.65 37,794,059 +0.65(+1.91%)
Jan 25, 2008 34.95 35.09 33.87 34.00 52,284,725 -0.65(-1.88%)
Jan 24, 2008 34.65 34.76 33.95 34.65 53,580,872 +0.06(+0.17%)
Jan 23, 2008 33.75 34.70 33.25 34.59 79,937,438 +0.54(+1.59%)
Jan 22, 2008 33.20 34.70 33.19 34.05 73,590,298 -0.26(-0.76%)
Jan 21, 2008 33.92 34.98 33.80 34.31 0 +0.00(+0.00%)
Jan 18, 2008 33.92 34.98 33.80 34.31 92,275,088 +1.10(+3.31%)
Jan 17, 2008 34.74 34.80 32.92 33.21 81,516,525 -1.35(-3.91%)
Jan 16, 2008 34.33 35.08 34.31 34.56 61,863,265 +0.03(+0.09%)
Jan 15, 2008 35.26 35.27 34.35 34.53 53,909,286 -0.93(-2.62%)
Jan 14, 2008 35.76 35.76 35.25 35.46 34,005,918 +0.29(+0.82%)
Jan 11, 2008 35.56 35.60 34.98 35.17 46,018,108 -0.75(-2.09%)
Jan 10, 2008 35.60 36.23 35.37 35.92 45,325,750 +0.12(+0.34%)
Jan 09, 2008 35.48 35.94 35.15 35.80 48,704,541 +0.40(+1.13%)
Jan 08, 2008 36.43 36.43 35.20 35.40 45,068,059 -0.78(-2.16%)
Jan 07, 2008 36.21 36.50 35.91 36.18 47,510,639 +0.14(+0.39%)
Jan 04, 2008 36.54 36.67 35.98 36.04 40,730,826 -0.76(-2.07%)
Jan 03, 2008 36.81 37.22 36.70 36.80 26,976,882 +0.04(+0.11%)
Jan 02, 2008 37.10 37.45 36.55 36.76 38,914,402 -0.31(-0.84%)
Jan 01, 2008 37.30 37.30 36.96 37.07 0 +0.00(+0.00%)
Dec 31, 2007 37.30 37.30 36.96 37.07 24,131,318 -0.27(-0.72%)
Dec 28, 2007 37.35 37.58 37.06 37.34 22,670,447 +0.15(+0.40%)
Dec 27, 2007 37.40 37.54 37.11 37.19 23,372,852 -0.36(-0.96%)
Dec 26, 2007 37.41 37.69 37.40 37.55 21,648,686 +0.02(+0.05%)
Dec 24, 2007 37.40 37.77 37.15 37.53 16,966,219 +0.39(+1.05%)
Dec 21, 2007 36.71 37.60 36.65 37.14 76,001,111 +0.62(+1.70%)
Dec 20, 2007 36.60 36.65 36.22 36.52 33,661,854 -0.05(-0.14%)
Dec 19, 2007 36.78 37.02 36.32 36.57 40,024,324 -0.23(-0.62%)
Dec 18, 2007 36.68 36.93 36.24 36.80 42,216,728 +0.32(+0.88%)
Dec 17, 2007 36.82 36.90 36.28 36.48 40,371,722 -0.43(-1.16%)
Dec 14, 2007 37.48 37.51 36.87 36.91 41,837,037 -0.67(-1.78%)
Dec 13, 2007 37.00 37.79 36.75 37.58 35,988,399 +0.33(+0.89%)
Dec 12, 2007 37.95 38.14 36.85 37.25 51,362,447 +0.22(+0.59%)
Dec 11, 2007 37.40 37.95 36.15 37.03 66,541,146 -0.38(-1.02%)
Dec 10, 2007 37.26 37.49 37.05 37.41 44,738,275 +0.18(+0.48%)
Dec 07, 2007 37.25 37.50 36.95 37.23 32,599,839 -0.03(-0.08%)
Dec 06, 2007 36.70 37.29 36.54 37.26 35,596,974 +0.55(+1.50%)
Dec 05, 2007 36.60 36.84 36.24 36.71 57,624,818 +0.46(+1.27%)
Dec 04, 2007 36.72 36.82 36.07 36.25 58,807,256 -0.68(-1.84%)
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.