FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
11.52 USD  +0.23 (+2.04%)
Official Closing Price  /  Updated: 7:56 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2001 49.99 50.01 48.01 48.53 18,249,000 -1.42(-2.84%)
Apr 27, 2001 49.30 49.95 48.29 49.95 15,681,300 +0.65(+1.32%)
Apr 26, 2001 48.95 49.39 48.49 49.30 21,044,300 +1.49(+3.12%)
Apr 25, 2001 46.70 48.48 46.40 47.81 17,857,800 +1.82(+3.96%)
Apr 24, 2001 47.00 47.80 45.89 45.99 18,614,500 -1.21(-2.56%)
Apr 23, 2001 47.75 47.76 46.88 47.20 16,211,900 -0.90(-1.87%)
Apr 20, 2001 48.51 48.51 47.50 48.10 23,271,000 -0.41(-0.85%)
Apr 19, 2001 47.50 48.55 47.33 48.51 22,062,000 +0.62(+1.29%)
Apr 18, 2001 45.88 47.96 45.52 47.89 36,439,500 +2.43(+5.35%)
Apr 17, 2001 44.10 45.49 43.99 45.46 20,507,400 +0.81(+1.81%)
Apr 16, 2001 44.53 44.75 43.91 44.65 14,130,200 -0.05(-0.11%)
Apr 12, 2001 43.55 44.70 43.22 44.70 17,265,300 +1.43(+3.30%)
Apr 11, 2001 44.40 44.50 42.75 43.27 20,147,900 -0.56(-1.28%)
Apr 10, 2001 42.75 45.53 42.60 43.83 26,111,100 +1.83(+4.36%)
Apr 09, 2001 41.44 42.40 41.22 42.00 17,781,300 +0.83(+2.02%)
Apr 06, 2001 41.55 41.70 40.35 41.17 24,653,200 -0.93(-2.21%)
Apr 05, 2001 41.00 42.25 40.60 42.10 23,794,700 +2.50(+6.31%)
Apr 04, 2001 39.55 40.90 39.04 39.60 26,831,300 -0.08(-0.20%)
Apr 03, 2001 41.55 41.59 39.26 39.68 23,599,300 -2.12(-5.07%)
Apr 02, 2001 41.52 42.65 40.88 41.80 24,248,400 -0.06(-0.14%)
Mar 30, 2001 41.75 41.92 41.22 41.86 29,428,100 +0.46(+1.11%)
Mar 29, 2001 41.30 41.48 40.70 41.40 26,964,700 -0.15(-0.36%)
Mar 28, 2001 41.25 41.60 40.80 41.55 26,863,900 -0.36(-0.86%)
Mar 27, 2001 40.75 42.24 40.55 41.91 36,552,300 +1.68(+4.18%)
Mar 26, 2001 40.50 41.00 40.05 40.23 31,143,900 +0.24(+0.60%)
Mar 23, 2001 38.75 39.99 38.15 39.99 45,736,600 +2.29(+6.07%)
Mar 22, 2001 38.75 38.81 36.42 37.70 55,941,400 -1.30(-3.33%)
Mar 21, 2001 40.05 40.60 38.87 39.00 26,840,800 -1.05(-2.62%)
Mar 20, 2001 41.50 42.10 40.00 40.05 22,324,400 -1.05(-2.55%)
Mar 19, 2001 40.70 41.62 40.15 41.10 20,831,800 +0.50(+1.23%)
Mar 16, 2001 40.40 41.75 40.10 40.60 44,851,000 -0.48(-1.17%)
Mar 15, 2001 41.50 41.85 40.70 41.08 24,847,700 +0.05(+0.12%)
Mar 14, 2001 40.75 42.25 40.10 41.03 35,437,100 -1.30(-3.07%)
Mar 13, 2001 41.50 42.50 40.75 42.33 42,939,700 +2.73(+6.89%)
Mar 12, 2001 43.00 43.30 38.60 39.60 45,708,300 -4.21(-9.61%)
Mar 09, 2001 45.25 45.37 43.45 43.81 19,891,300 -2.06(-4.49%)
Mar 08, 2001 46.15 46.36 45.00 45.87 16,572,100 -0.11(-0.24%)
Mar 07, 2001 45.47 46.26 45.47 45.98 13,889,500 +0.56(+1.23%)
Mar 06, 2001 46.25 46.60 45.32 45.42 15,691,600 +0.34(+0.75%)
Mar 05, 2001 44.75 45.36 44.60 45.08 16,671,900 +0.51(+1.14%)
Mar 02, 2001 45.35 45.66 44.52 44.57 21,981,100 -1.34(-2.92%)
Mar 01, 2001 45.50 46.07 44.91 45.91 23,957,800 -0.59(-1.27%)
Feb 28, 2001 48.00 48.24 45.60 46.50 26,553,400 -1.50(-3.12%)
Feb 27, 2001 47.48 48.00 47.00 48.00 22,578,900 +0.02(+0.04%)
Feb 26, 2001 47.00 48.01 46.20 47.98 21,073,600 +1.80(+3.90%)
Feb 23, 2001 46.55 47.00 45.02 46.18 23,368,500 -0.92(-1.95%)
Feb 22, 2001 47.35 47.50 46.06 47.10 22,901,300 -0.20(-0.42%)
Feb 21, 2001 47.70 48.45 47.22 47.30 18,497,500 -0.39(-0.82%)
Feb 20, 2001 47.20 48.31 47.17 47.69 20,032,300 +0.69(+1.47%)
Feb 16, 2001 46.50 47.33 46.26 47.00 16,917,000 -0.98(-2.04%)
Feb 15, 2001 46.30 48.10 46.15 47.98 24,011,600 +1.72(+3.72%)
Feb 14, 2001 47.16 47.19 46.12 46.26 13,239,700 -0.90(-1.91%)
Feb 13, 2001 47.66 47.99 47.13 47.16 14,322,100 -0.35(-0.74%)
Feb 12, 2001 45.66 47.82 45.66 47.51 17,953,200 +1.85(+4.05%)
Feb 09, 2001 47.14 47.15 45.39 45.66 18,478,700 -1.48(-3.14%)
Feb 08, 2001 47.75 48.15 47.03 47.14 17,708,500 +0.19(+0.40%)
Feb 07, 2001 47.67 47.80 46.62 46.95 13,031,100 -0.65(-1.37%)
Feb 06, 2001 47.85 48.09 47.20 47.60 15,962,600 -0.25(-0.52%)
Feb 05, 2001 46.38 48.10 46.05 47.85 21,847,000 +1.57(+3.39%)
Feb 02, 2001 46.25 46.90 45.85 46.28 16,040,500 +0.05(+0.11%)
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.