FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.960 USD  -0.080 (-0.88%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2007 37.78 37.79 37.51 37.58 37,045,903 -0.15(-0.40%)
May 30, 2007 37.15 37.75 37.16 37.73 27,003,514 +0.33(+0.88%)
May 29, 2007 37.73 37.69 37.14 37.40 29,198,077 -0.16(-0.43%)
May 25, 2007 37.49 37.63 37.32 37.56 23,888,774 +0.18(+0.48%)
May 24, 2007 37.61 37.81 37.28 37.38 30,739,665 -0.22(-0.59%)
May 23, 2007 37.50 37.80 37.34 37.60 34,278,314 +0.26(+0.70%)
May 22, 2007 37.20 37.56 37.11 37.34 30,559,486 +0.24(+0.65%)
May 21, 2007 37.25 37.45 37.00 37.10 40,597,358 +0.14(+0.38%)
May 18, 2007 36.93 37.27 36.70 36.96 41,488,640 +0.43(+1.18%)
May 17, 2007 36.74 36.83 36.45 36.53 24,370,268 -0.30(-0.81%)
May 16, 2007 36.67 36.89 36.52 36.83 26,256,920 +0.19(+0.52%)
May 15, 2007 36.65 37.20 36.61 36.64 27,735,903 +0.04(+0.11%)
May 14, 2007 37.00 37.00 36.50 36.60 27,717,281 -0.37(-1.00%)
May 11, 2007 36.80 37.04 36.80 36.97 20,651,279 +0.19(+0.52%)
May 10, 2007 37.14 37.10 36.70 36.78 27,343,102 -0.48(-1.29%)
May 09, 2007 36.97 37.33 36.86 37.26 29,427,253 +0.18(+0.49%)
May 08, 2007 37.11 37.19 36.95 37.08 26,647,356 -0.16(-0.43%)
May 07, 2007 37.23 37.43 37.15 37.24 20,777,186 +0.09(+0.24%)
May 04, 2007 37.37 37.44 37.06 37.15 30,042,632 -0.19(-0.51%)
May 03, 2007 37.38 37.42 37.13 37.34 28,201,460 +0.03(+0.08%)
May 02, 2007 37.12 37.56 37.12 37.31 40,259,679 +0.21(+0.57%)
May 01, 2007 36.82 37.18 36.72 37.10 43,962,618 +0.24(+0.65%)
Apr 30, 2007 36.90 37.24 36.61 36.86 50,198,689 +0.02(+0.05%)
Apr 27, 2007 36.10 37.22 36.02 36.84 91,716,351 +1.00(+2.79%)
Apr 26, 2007 35.46 35.85 35.46 35.84 46,164,996 +0.43(+1.21%)
Apr 25, 2007 34.98 35.45 34.91 35.41 45,025,160 +0.65(+1.87%)
Apr 24, 2007 34.80 34.94 34.55 34.76 37,451,525 -0.04(-0.11%)
Apr 23, 2007 35.13 35.15 34.78 34.80 35,144,654 -0.33(-0.94%)
Apr 20, 2007 35.23 35.24 34.93 35.13 58,379,076 +0.13(+0.37%)
Apr 19, 2007 35.05 35.38 34.90 35.00 40,446,599 -0.13(-0.37%)
Apr 18, 2007 35.16 35.25 34.90 35.13 37,990,925 -0.07(-0.20%)
Apr 17, 2007 35.37 35.37 35.06 35.20 38,380,293 -0.16(-0.45%)
Apr 16, 2007 35.50 35.60 35.20 35.36 33,807,318 -0.02(-0.06%)
Apr 13, 2007 35.60 35.60 35.25 35.38 35,642,988 +0.20(+0.57%)
Apr 12, 2007 35.16 35.24 34.86 35.18 30,795,395 +0.23(+0.66%)
Apr 11, 2007 35.00 35.20 34.86 34.95 30,510,074 +0.07(+0.20%)
Apr 10, 2007 34.80 34.99 34.75 34.88 29,279,001 +0.10(+0.29%)
Apr 09, 2007 35.10 35.15 34.75 34.78 26,455,858 -0.24(-0.69%)
Apr 05, 2007 35.13 35.19 34.94 35.02 26,625,224 -0.09(-0.26%)
Apr 04, 2007 35.37 35.38 35.07 35.11 34,699,140 -0.21(-0.59%)
Apr 03, 2007 35.43 35.60 35.17 35.32 30,965,878 +0.03(+0.09%)
Apr 02, 2007 35.36 35.53 35.11 35.29 23,496,169 -0.07(-0.20%)
Mar 30, 2007 35.56 35.58 35.00 35.36 34,170,091 -0.19(-0.53%)
Mar 29, 2007 35.60 35.73 35.34 35.55 27,471,802 +0.00(+0.00%)
Mar 28, 2007 35.70 35.73 35.30 35.55 41,421,417 -0.24(-0.67%)
Mar 27, 2007 35.80 35.90 35.66 35.79 29,677,255 -0.21(-0.58%)
Mar 26, 2007 35.85 36.00 35.44 36.00 29,675,275 +0.18(+0.50%)
Mar 23, 2007 35.79 35.91 35.60 35.82 33,463,896 +0.01(+0.03%)
Mar 22, 2007 35.44 35.84 35.40 35.81 33,626,180 +0.33(+0.93%)
Mar 21, 2007 34.77 35.70 34.73 35.48 50,433,756 +0.71(+2.04%)
Mar 20, 2007 34.63 34.85 34.50 34.77 28,264,309 +0.10(+0.29%)
Mar 19, 2007 34.50 34.67 34.43 34.67 26,529,120 +0.31(+0.90%)
Mar 16, 2007 34.52 34.84 34.25 34.36 44,797,200 -0.16(-0.46%)
Mar 15, 2007 34.20 34.68 34.11 34.52 35,824,705 +0.21(+0.61%)
Mar 14, 2007 34.09 34.40 33.90 34.31 40,568,032 +0.22(+0.65%)
Mar 13, 2007 34.44 34.38 34.01 34.09 38,898,100 -0.35(-1.02%)
Mar 12, 2007 34.04 34.63 34.01 34.44 30,206,600 +0.12(+0.35%)
Mar 09, 2007 34.57 34.64 34.22 34.32 34,228,284 -0.13(-0.38%)
Mar 08, 2007 34.60 34.64 34.35 34.45 29,123,800 +0.12(+0.35%)
Mar 07, 2007 34.74 34.75 34.32 34.33 38,990,100 -0.39(-1.12%)
Mar 06, 2007 34.73 34.84 34.52 34.72 33,997,675 +0.17(+0.49%)
Mar 05, 2007 34.74 34.97 34.52 34.55 32,873,500 -0.32(-0.92%)
Mar 02, 2007 34.93 35.15 34.70 34.87 45,177,100 -0.13(-0.37%)
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.