FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.20 USD  +0.24 (+2.41%)
Official Closing Price  /  Updated: 8:59 PM EDT, Mar 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 18, 2019 9.990 10.31 9.970 10.20 88,014,906 +0.24(+2.41%)
Mar 15, 2019 10.29 10.45 9.900 9.960 189,194,100 -0.34(-3.30%)
Mar 14, 2019 10.30 10.50 10.19 10.30 133,845,875 +0.28(+2.79%)
Mar 13, 2019 9.730 10.05 9.700 10.02 74,092,537 +0.26(+2.66%)
Mar 12, 2019 9.930 10.14 9.660 9.760 99,351,372 -0.14(-1.41%)
Mar 11, 2019 9.450 10.02 9.330 9.900 105,991,126 +0.32(+3.34%)
Mar 08, 2019 9.330 9.680 9.280 9.580 87,518,600 +0.13(+1.38%)
Mar 07, 2019 9.080 9.450 9.070 9.450 127,442,725 +0.34(+3.73%)
Mar 06, 2019 9.260 9.640 9.050 9.110 205,624,338 -0.78(-7.89%)
Mar 05, 2019 10.38 10.57 9.580 9.890 178,581,400 -0.49(-4.72%)
Mar 04, 2019 10.32 10.52 10.22 10.38 69,719,531 +0.11(+1.07%)
Mar 01, 2019 10.45 10.52 10.05 10.27 89,000,200 -0.12(-1.15%)
Feb 28, 2019 10.82 10.85 10.33 10.39 90,715,650 -0.47(-4.33%)
Feb 27, 2019 10.83 10.93 10.64 10.86 108,741,000 +0.20(+1.88%)
Feb 26, 2019 10.78 10.90 10.53 10.66 103,476,656 -0.16(-1.48%)
Feb 25, 2019 11.75 11.75 10.78 10.82 290,102,100 +0.65(+6.39%)
Feb 22, 2019 10.05 10.18 9.990 10.17 50,741,300 +0.14(+1.40%)
Feb 21, 2019 10.03 10.19 10.00 10.03 49,507,978 -0.07(-0.69%)
Feb 20, 2019 10.09 10.13 10.01 10.10 48,634,084 -0.03(-0.30%)
Feb 19, 2019 10.03 10.15 9.950 10.13 63,548,831 +0.04(+0.40%)
Feb 15, 2019 10.12 10.28 10.06 10.09 78,344,500 +0.05(+0.50%)
Feb 14, 2019 10.29 10.30 9.950 10.04 93,336,931 -0.33(-3.18%)
Feb 13, 2019 9.980 10.42 9.950 10.37 98,879,106 +0.39(+3.91%)
Feb 12, 2019 10.07 10.15 9.910 9.980 67,073,540 -0.05(-0.50%)
Feb 11, 2019 9.870 10.15 9.830 10.03 70,649,369 +0.22(+2.24%)
Feb 08, 2019 10.01 10.10 9.540 9.810 118,549,500 -0.25(-2.49%)
Feb 07, 2019 10.42 10.44 9.970 10.06 108,649,500 -0.41(-3.92%)
Feb 06, 2019 10.67 10.91 10.43 10.47 120,448,265 -0.16(-1.51%)
Feb 05, 2019 10.25 10.65 10.17 10.63 102,749,400 +0.42(+4.11%)
Feb 04, 2019 10.27 10.34 10.10 10.21 103,107,537 +0.02(+0.20%)
Feb 01, 2019 10.20 10.43 9.960 10.19 158,161,700 +0.03(+0.30%)
Jan 31, 2019 9.940 10.77 9.760 10.16 348,350,850 +1.06(+11.65%)
Jan 30, 2019 8.980 9.280 8.880 9.100 86,293,156 +0.20(+2.25%)
Jan 29, 2019 8.900 9.130 8.650 8.900 114,426,012 -0.03(-0.34%)
Jan 28, 2019 8.980 9.000 8.750 8.930 91,577,662 -0.23(-2.51%)
Jan 25, 2019 8.850 9.210 8.840 9.160 112,339,600 +0.38(+4.33%)
Jan 24, 2019 8.630 8.970 8.610 8.780 90,278,475 +0.05(+0.57%)
Jan 23, 2019 8.690 8.840 8.610 8.730 72,323,894 +0.07(+0.81%)
Jan 22, 2019 8.980 8.990 8.560 8.660 108,098,937 -0.40(-4.42%)
Jan 18, 2019 9.230 9.250 9.030 9.060 92,734,500 -0.08(-0.88%)
Jan 17, 2019 8.900 9.190 8.750 9.140 105,701,925 +0.16(+1.78%)
Jan 16, 2019 8.710 9.000 8.660 8.980 84,238,244 +0.25(+2.86%)
Jan 15, 2019 8.910 8.930 8.700 8.730 93,965,912 -0.17(-1.91%)
Jan 14, 2019 8.810 9.000 8.760 8.900 81,576,694 -0.04(-0.45%)
Jan 11, 2019 8.870 8.950 8.720 8.940 80,669,200 +0.00(+0.00%)
Jan 10, 2019 8.500 8.950 8.480 8.940 112,234,400 +0.44(+5.18%)
Jan 09, 2019 8.520 8.760 8.180 8.500 116,234,112 -0.06(-0.70%)
Jan 08, 2019 8.910 9.040 8.520 8.560 146,916,613 -0.18(-2.06%)
Jan 07, 2019 8.550 8.790 8.290 8.740 179,547,925 +0.51(+6.20%)
Jan 04, 2019 8.190 8.260 7.980 8.230 120,083,700 +0.17(+2.11%)
Jan 03, 2019 8.020 8.200 7.780 8.060 122,843,387 +0.01(+0.12%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More