FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.65 USD  +0.44 (+4.31%)
Official Closing Price  /  Updated: 6:18 PM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 13.33 13.53 12.22 13.48 84,888,255 +0.27(+2.04%)
May 28, 2009 13.23 13.28 12.81 13.21 82,453,533 +0.22(+1.69%)
May 27, 2009 13.47 13.50 12.86 12.99 107,476,786 -0.40(-2.99%)
May 26, 2009 13.02 13.61 12.85 13.39 95,899,340 +0.29(+2.21%)
May 22, 2009 13.36 13.40 13.02 13.10 54,029,750 -0.14(-1.06%)
May 21, 2009 13.51 13.53 13.05 13.24 105,371,882 -0.53(-3.85%)
May 20, 2009 14.03 14.38 13.74 13.77 113,551,448 +0.07(+0.51%)
May 19, 2009 13.64 13.96 13.49 13.70 92,056,488 +0.23(+1.71%)
May 18, 2009 13.11 13.50 13.08 13.47 76,772,356 +0.61(+4.74%)
May 15, 2009 13.07 13.26 12.70 12.86 83,378,305 -0.18(-1.38%)
May 14, 2009 12.77 13.18 12.50 13.04 90,223,988 +0.13(+1.01%)
May 13, 2009 13.21 13.25 12.75 12.91 106,558,601 -0.62(-4.58%)
May 12, 2009 14.24 14.31 13.26 13.53 118,077,411 -0.66(-4.65%)
May 11, 2009 14.38 14.42 14.10 14.19 93,457,463 -0.34(-2.34%)
May 08, 2009 14.38 14.55 14.14 14.53 128,026,140 +0.63(+4.57%)
May 07, 2009 14.30 14.39 13.77 13.89 142,049,155 +0.22(+1.65%)
May 06, 2009 13.47 13.80 13.31 13.67 128,845,775 +0.57(+4.35%)
May 05, 2009 13.25 13.49 13.00 13.10 105,423,621 +0.00(+0.00%)
May 04, 2009 12.96 13.17 12.81 13.10 117,348,677 +0.41(+3.23%)
May 01, 2009 12.74 12.85 12.50 12.69 80,027,284 +0.04(+0.32%)
Apr 30, 2009 12.53 12.81 12.52 12.65 114,305,114 +0.48(+3.94%)
Apr 29, 2009 12.17 12.57 12.11 12.17 101,859,356 +0.18(+1.50%)
Apr 28, 2009 11.95 12.28 11.78 11.99 82,467,387 -0.10(-0.83%)
Apr 27, 2009 12.13 12.35 11.85 12.09 81,705,755 -0.02(-0.17%)
Apr 24, 2009 12.03 12.35 11.95 12.11 97,434,081 +0.23(+1.94%)
Apr 23, 2009 12.16 12.19 11.57 11.88 94,783,057 +0.08(+0.68%)
Apr 22, 2009 11.66 12.48 11.52 11.80 130,158,575 +0.13(+1.11%)
Apr 21, 2009 10.99 11.89 10.85 11.67 123,368,731 +0.32(+2.82%)
Apr 20, 2009 12.00 12.12 11.25 11.35 143,507,246 -1.04(-8.39%)
Apr 17, 2009 12.40 12.73 11.75 12.39 223,472,721 +0.12(+0.98%)
Apr 16, 2009 12.06 12.43 11.71 12.27 132,335,137 +0.44(+3.72%)
Apr 15, 2009 11.49 11.95 11.14 11.83 120,152,137 +0.32(+2.78%)
Apr 14, 2009 12.49 12.50 11.42 11.51 183,469,463 -0.62(-5.11%)
Apr 13, 2009 11.44 12.42 11.25 12.13 190,411,432 +0.80(+7.06%)
Apr 09, 2009 11.24 11.63 11.09 11.33 150,453,465 +0.69(+6.48%)
Apr 08, 2009 10.73 10.77 10.41 10.64 95,794,951 -0.01(-0.09%)
Apr 07, 2009 10.90 10.91 10.57 10.65 107,379,756 -0.54(-4.83%)
Apr 06, 2009 10.85 11.23 10.66 11.19 131,524,072 +0.25(+2.29%)
Apr 03, 2009 10.81 10.99 10.71 10.94 123,701,474 +0.20(+1.86%)
Apr 02, 2009 10.75 11.00 10.57 10.74 146,607,250 +0.57(+5.60%)
Apr 01, 2009 9.910 10.26 9.800 10.17 113,901,479 -0.05(-0.49%)
Mar 31, 2009 10.33 10.46 9.930 10.22 132,640,092 +0.29(+2.92%)
Mar 30, 2009 10.33 11.17 9.780 9.930 154,105,862 -0.97(-8.90%)
Mar 26, 2009 10.85 11.00 10.65 10.90 160,853,059 +0.41(+3.91%)
Mar 25, 2009 10.74 11.09 10.09 10.49 209,535,524 +0.08(+0.77%)
Mar 24, 2009 10.22 10.91 10.05 10.41 196,496,339 -0.02(-0.19%)
Mar 23, 2009 10.00 10.45 9.980 10.43 212,828,211 +0.89(+9.33%)
Mar 20, 2009 10.05 10.07 9.260 9.540 252,823,603 -1.13(-10.59%)
Mar 19, 2009 11.20 11.35 9.950 10.67 287,672,354 +0.35(+3.39%)
Mar 18, 2009 9.930 10.69 9.700 10.32 199,415,373 +0.32(+3.20%)
Mar 17, 2009 9.850 10.05 9.440 10.00 150,445,960 +0.34(+3.52%)
Mar 16, 2009 9.970 10.36 9.600 9.660 226,198,032 +0.04(+0.42%)
Mar 13, 2009 9.900 9.980 9.300 9.620 0 +0.05(+0.52%)
Mar 12, 2009 8.730 9.780 8.430 9.570 355,054,544 +1.08(+12.72%)
Mar 11, 2009 9.230 9.360 8.310 8.490 251,360,832 -0.38(-4.28%)
Mar 10, 2009 8.010 8.990 7.950 8.870 368,528,409 +1.46(+19.70%)
Mar 09, 2009 6.950 7.830 6.880 7.410 264,903,416 +0.35(+4.96%)
Mar 06, 2009 7.000 7.250 6.660 7.060 0 +0.40(+6.01%)
Mar 05, 2009 6.750 7.170 6.525 6.660 444,927,024 -0.03(-0.45%)
Mar 04, 2009 7.240 7.250 5.728 6.690 752,680,100 -0.92(-12.09%)
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.