FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
12.15 USD  -0.17 (-1.38%)
Official Closing Price  /  Updated: 5:25 PM EDT, Oct 15, 2018  /  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.
   
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