FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.03 USD  -0.07 (-0.69%)
Official Closing Price  /  Updated: 7:54 PM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2014 26.80 26.90 26.65 26.89 29,118,354 +0.13(+0.49%)
Apr 29, 2014 26.83 26.88 26.59 26.76 27,608,647 -0.02(-0.07%)
Apr 28, 2014 26.72 26.85 26.53 26.78 34,527,808 +0.18(+0.68%)
Apr 25, 2014 26.57 26.80 26.55 26.60 33,753,008 +0.14(+0.53%)
Apr 24, 2014 26.44 26.64 26.23 26.46 25,521,312 +0.04(+0.15%)
Apr 23, 2014 26.57 26.66 26.39 26.42 29,058,489 -0.16(-0.60%)
Apr 22, 2014 26.70 26.77 26.57 26.58 27,576,390 -0.01(-0.04%)
Apr 21, 2014 26.63 26.71 26.56 26.59 25,106,942 +0.03(+0.11%)
Apr 17, 2014 26.47 26.56 26.56 26.56 69,658,600 +0.44(+1.68%)
Apr 16, 2014 26.01 26.20 25.89 26.12 33,452,999 +0.30(+1.16%)
Apr 15, 2014 25.67 25.89 25.58 25.82 30,245,281 +0.11(+0.43%)
Apr 14, 2014 25.58 25.75 25.43 25.71 25,062,712 +0.28(+1.10%)
Apr 11, 2014 25.51 25.74 25.43 25.43 37,325,453 -0.15(-0.59%)
Apr 10, 2014 26.09 26.11 25.57 25.58 36,262,630 -0.37(-1.43%)
Apr 09, 2014 25.86 25.96 25.59 25.95 25,105,243 +0.20(+0.78%)
Apr 08, 2014 25.76 25.92 25.67 25.75 26,840,309 -0.10(-0.39%)
Apr 07, 2014 25.95 26.04 25.74 25.85 30,318,436 -0.17(-0.65%)
Apr 04, 2014 26.37 26.40 25.99 26.02 33,140,846 -0.21(-0.80%)
Apr 03, 2014 26.15 26.25 26.05 26.23 22,150,260 +0.19(+0.73%)
Apr 02, 2014 25.92 26.06 25.87 26.04 26,350,892 +0.17(+0.66%)
Apr 01, 2014 25.83 25.99 25.75 25.87 28,491,687 -0.02(-0.08%)
Mar 31, 2014 26.02 26.08 25.81 25.89 32,069,949 +0.01(+0.04%)
Mar 28, 2014 25.90 26.02 25.78 25.88 29,691,350 +0.07(+0.27%)
Mar 27, 2014 25.58 25.85 25.51 25.81 29,482,791 +0.19(+0.74%)
Mar 26, 2014 25.80 25.92 25.61 25.62 31,649,392 -0.08(-0.31%)
Mar 25, 2014 25.58 25.71 25.39 25.70 31,080,294 +0.29(+1.14%)
Mar 24, 2014 25.49 25.53 25.20 25.41 31,145,177 +0.01(+0.04%)
Mar 21, 2014 25.69 25.83 25.34 25.40 55,183,747 +0.13(+0.51%)
Mar 20, 2014 25.37 25.37 25.12 25.27 35,685,095 -0.01(-0.04%)
Mar 19, 2014 25.64 25.70 25.11 25.28 35,211,270 -0.37(-1.44%)
Mar 18, 2014 25.52 25.73 25.47 25.65 23,635,340 +0.22(+0.87%)
Mar 17, 2014 25.26 25.63 25.25 25.43 45,545,660 +0.32(+1.27%)
Mar 14, 2014 25.25 25.38 25.09 25.11 29,461,326 -0.23(-0.91%)
Mar 13, 2014 26.00 26.00 25.20 25.34 37,839,126 -0.42(-1.63%)
Mar 12, 2014 25.68 25.83 25.63 25.76 23,459,065 -0.14(-0.54%)
Mar 11, 2014 26.06 26.10 25.76 25.90 24,862,975 -0.14(-0.54%)
Mar 10, 2014 26.12 26.13 25.83 26.04 22,262,637 -0.09(-0.34%)
Mar 07, 2014 26.33 26.35 25.97 26.13 27,291,285 -0.09(-0.34%)
Mar 06, 2014 26.06 26.28 26.02 26.22 34,902,656 +0.29(+1.12%)
Mar 05, 2014 25.78 25.96 25.65 25.93 29,873,814 +0.28(+1.09%)
Mar 04, 2014 25.52 25.73 25.46 25.65 36,624,158 +0.53(+2.11%)
Mar 03, 2014 25.21 25.21 24.92 25.12 34,208,519 -0.35(-1.37%)
Feb 28, 2014 25.54 25.69 25.31 25.47 29,454,880 -0.03(-0.12%)
Feb 27, 2014 25.21 25.56 25.15 25.50 22,809,402 +0.20(+0.79%)
Feb 26, 2014 25.33 25.36 25.10 25.30 29,774,006 +0.03(+0.12%)
Feb 25, 2014 25.38 25.48 25.17 25.27 33,088,884 -0.02(-0.08%)
Feb 24, 2014 24.97 25.45 24.96 25.29 38,022,731 +0.35(+1.40%)
Feb 21, 2014 25.12 25.19 24.94 24.94 37,175,680 -0.18(-0.72%)
Feb 20, 2014 25.31 25.32 25.02 25.12 32,250,047 -0.28(-1.10%)
Feb 19, 2014 25.68 25.77 25.36 25.40 33,879,867 -0.25(-0.97%)
Feb 18, 2014 26.01 26.04 25.65 25.65 29,214,895 -0.09(-0.35%)
Feb 14, 2014 25.47 25.74 25.74 25.74 24,928,400 +0.30(+1.18%)
Feb 13, 2014 25.23 25.44 25.11 25.44 32,350,638 +0.05(+0.20%)
Feb 12, 2014 25.57 25.63 25.35 25.39 25,226,122 -0.04(-0.16%)
Feb 11, 2014 25.21 25.52 25.16 25.43 32,579,776 +0.38(+1.52%)
Feb 10, 2014 25.39 25.39 24.93 25.05 32,999,957 -0.14(-0.56%)
Feb 07, 2014 25.20 25.28 25.00 25.19 34,938,473 +0.24(+0.96%)
Feb 06, 2014 24.80 25.10 24.62 24.95 44,692,458 +0.43(+1.75%)
Feb 05, 2014 24.46 24.64 24.32 24.52 40,255,133 -0.05(-0.20%)
Feb 04, 2014 24.53 24.78 24.40 24.57 45,852,948 +0.22(+0.90%)
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