FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.09 USD  +0.05 (+0.50%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2015 27.06 27.35 26.97 27.08 42,976,974 -0.01(-0.04%)
Apr 29, 2015 26.95 27.25 26.90 27.09 37,151,977 -0.03(-0.11%)
Apr 28, 2015 26.95 27.16 26.64 27.12 38,424,735 +0.24(+0.89%)
Apr 27, 2015 26.96 27.00 26.81 26.88 36,217,580 +0.08(+0.30%)
Apr 24, 2015 26.88 26.94 26.70 26.80 27,713,961 -0.05(-0.19%)
Apr 23, 2015 26.78 27.07 26.71 26.85 38,163,180 -0.06(-0.22%)
Apr 22, 2015 26.70 27.02 26.60 26.91 47,055,120 +0.29(+1.09%)
Apr 21, 2015 27.03 27.06 26.55 26.62 76,867,253 -0.40(-1.48%)
Apr 20, 2015 27.32 27.43 27.01 27.02 61,683,211 -0.23(-0.84%)
Apr 17, 2015 27.40 27.70 26.92 27.25 87,794,530 -0.03(-0.11%)
Apr 16, 2015 27.31 27.50 27.18 27.28 62,336,381 -0.18(-0.66%)
Apr 15, 2015 27.69 27.85 27.43 27.46 56,414,840 -0.27(-0.97%)
Apr 14, 2015 27.48 27.84 27.39 27.73 55,767,049 +0.10(+0.36%)
Apr 13, 2015 28.06 28.19 27.50 27.63 153,964,106 -0.88(-3.09%)
Apr 10, 2015 27.13 28.68 27.00 28.51 352,701,949 +2.78(+10.80%)
Apr 09, 2015 25.09 25.83 24.92 25.73 60,143,447 +0.72(+2.88%)
Apr 08, 2015 25.05 25.12 24.87 25.01 22,436,946 -0.01(-0.04%)
Apr 07, 2015 25.17 25.28 25.00 25.02 21,259,680 -0.16(-0.64%)
Apr 06, 2015 24.90 25.41 24.80 25.18 33,441,606 +0.24(+0.96%)
Apr 02, 2015 24.81 24.94 24.94 24.94 29,213,100 +0.10(+0.40%)
Apr 01, 2015 24.72 24.92 24.57 24.84 38,747,561 +0.03(+0.12%)
Mar 31, 2015 25.09 25.09 24.81 24.81 34,939,422 -0.31(-1.23%)
Mar 30, 2015 24.98 25.20 24.97 25.12 27,280,529 +0.26(+1.05%)
Mar 27, 2015 24.92 24.92 24.71 24.86 28,320,556 +0.06(+0.24%)
Mar 26, 2015 24.80 24.92 24.67 24.80 32,501,009 -0.11(-0.44%)
Mar 25, 2015 25.23 25.33 24.91 24.91 34,894,073 -0.36(-1.42%)
Mar 24, 2015 25.38 25.48 25.27 25.27 25,801,226 -0.20(-0.79%)
Mar 23, 2015 25.48 25.74 25.45 25.47 31,983,230 +0.07(+0.28%)
Mar 20, 2015 25.34 25.53 25.30 25.40 50,632,559 +0.07(+0.28%)
Mar 19, 2015 25.44 25.61 25.26 25.33 38,312,349 -0.31(-1.21%)
Mar 18, 2015 25.18 25.85 25.11 25.64 38,238,403 +0.33(+1.30%)
Mar 17, 2015 25.30 25.39 25.09 25.31 34,258,681 -0.14(-0.55%)
Mar 16, 2015 25.06 25.48 24.96 25.45 34,610,233 +0.41(+1.64%)
Mar 13, 2015 25.28 25.36 24.81 25.04 45,306,958 -0.36(-1.42%)
Mar 12, 2015 25.27 25.41 25.17 25.40 29,369,372 +0.21(+0.83%)
Mar 11, 2015 25.28 25.49 25.14 25.19 36,195,649 +0.02(+0.08%)
Mar 10, 2015 25.50 25.64 25.17 25.17 37,432,529 -0.47(-1.83%)
Mar 09, 2015 25.52 25.70 25.49 25.64 31,575,243 +0.22(+0.87%)
Mar 06, 2015 25.71 25.78 25.33 25.42 32,286,776 -0.40(-1.55%)
Mar 05, 2015 25.62 25.82 25.58 25.82 28,372,716 +0.16(+0.62%)
Mar 04, 2015 25.76 25.86 25.47 25.66 31,439,760 -0.20(-0.77%)
Mar 03, 2015 26.05 26.08 25.78 25.86 30,540,241 -0.25(-0.96%)
Mar 02, 2015 25.88 26.12 25.85 26.11 32,406,624 +0.12(+0.46%)
Feb 27, 2015 25.83 26.27 25.75 25.99 51,531,829 +0.10(+0.39%)
Feb 26, 2015 25.94 26.01 25.81 25.89 38,245,920 -0.02(-0.08%)
Feb 25, 2015 25.45 26.06 25.44 25.91 68,211,119 +0.52(+2.05%)
Feb 24, 2015 25.12 25.45 25.09 25.39 42,443,757 +0.22(+0.87%)
Feb 23, 2015 25.22 25.30 25.10 25.17 30,735,194 -0.04(-0.16%)
Feb 20, 2015 24.88 25.21 24.80 25.21 39,889,843 +0.20(+0.80%)
Feb 19, 2015 25.03 25.21 24.95 25.01 33,230,535 -0.24(-0.95%)
Feb 18, 2015 25.29 25.29 25.15 25.25 30,736,628 +0.08(+0.32%)
Feb 17, 2015 25.12 25.21 24.98 25.17 35,985,233 +0.02(+0.08%)
Feb 13, 2015 24.99 25.15 25.15 25.15 33,076,200 +0.26(+1.04%)
Feb 12, 2015 24.81 24.99 24.71 24.89 26,473,304 +0.12(+0.48%)
Feb 11, 2015 24.71 24.82 24.60 24.77 24,452,869 +0.05(+0.20%)
Feb 10, 2015 24.77 24.80 24.55 24.72 27,072,329 +0.08(+0.32%)
Feb 09, 2015 24.47 24.75 24.45 24.64 27,237,432 +0.12(+0.49%)
Feb 06, 2015 24.54 24.75 24.47 24.52 27,471,977 +0.02(+0.08%)
Feb 05, 2015 24.25 24.50 24.24 24.50 25,594,287 +0.34(+1.41%)
Feb 04, 2015 24.41 24.43 24.08 24.16 33,209,370 -0.31(-1.27%)
Feb 03, 2015 24.29 24.53 24.26 24.47 37,718,802 +0.26(+1.07%)
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