FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.42 USD  +0.37 (+3.68%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jun 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 19.01 19.22 18.87 19.09 49,038,220 +0.05(+0.26%)
May 30, 2012 19.19 19.20 18.99 19.04 41,838,501 -0.31(-1.60%)
May 29, 2012 19.29 19.43 19.20 19.35 35,638,752 +0.15(+0.78%)
May 25, 2012 19.29 19.42 19.12 19.20 26,849,640 -0.05(-0.26%)
May 24, 2012 19.15 19.39 19.02 19.25 41,864,453 +0.07(+0.36%)
May 23, 2012 19.12 19.21 18.75 19.18 63,488,595 +0.00(+0.00%)
May 22, 2012 19.16 19.29 19.06 19.18 47,186,808 +0.06(+0.31%)
May 21, 2012 18.99 19.19 18.95 19.12 38,606,445 +0.17(+0.90%)
May 18, 2012 18.95 19.16 18.85 18.95 61,139,528 +0.07(+0.37%)
May 17, 2012 19.00 19.13 18.87 18.88 52,164,681 -0.12(-0.63%)
May 16, 2012 18.89 19.26 18.71 19.00 85,026,764 +0.60(+3.26%)
May 15, 2012 18.55 18.67 18.32 18.40 47,564,516 -0.20(-1.08%)
May 14, 2012 18.82 18.84 18.55 18.60 46,962,678 -0.41(-2.16%)
May 11, 2012 18.92 19.27 18.91 19.01 26,289,275 -0.08(-0.42%)
May 10, 2012 19.12 19.23 19.01 19.09 35,202,472 +0.18(+0.95%)
May 09, 2012 19.00 19.04 18.74 18.91 61,489,669 -0.34(-1.77%)
May 08, 2012 19.23 19.33 19.02 19.25 40,278,707 -0.07(-0.36%)
May 07, 2012 19.15 19.48 19.14 19.32 35,646,615 -0.02(-0.10%)
May 04, 2012 19.56 19.59 19.25 19.34 34,798,925 -0.27(-1.38%)
May 03, 2012 19.80 19.80 19.57 19.61 24,183,470 -0.16(-0.81%)
May 02, 2012 19.72 19.78 19.52 19.77 33,665,329 -0.03(-0.15%)
May 01, 2012 19.58 19.95 19.46 19.80 35,014,127 +0.22(+1.12%)
Apr 30, 2012 19.68 19.72 19.44 19.58 32,875,293 -0.20(-1.01%)
Apr 27, 2012 19.69 19.87 19.60 19.78 34,210,054 +0.16(+0.82%)
Apr 26, 2012 19.43 19.71 19.40 19.62 34,586,819 +0.17(+0.87%)
Apr 25, 2012 19.77 19.81 19.42 19.45 48,351,340 -0.09(-0.46%)
Apr 24, 2012 19.19 19.60 19.11 19.54 49,557,612 +0.47(+2.46%)
Apr 23, 2012 19.06 19.12 18.94 19.07 52,042,897 -0.29(-1.50%)
Apr 20, 2012 19.43 19.64 19.25 19.36 67,938,316 +0.22(+1.15%)
Apr 19, 2012 19.17 19.25 18.97 19.14 52,148,043 +0.04(+0.21%)
Apr 18, 2012 19.23 19.34 19.04 19.10 33,330,449 -0.24(-1.24%)
Apr 17, 2012 19.03 19.36 18.92 19.34 35,520,153 +0.44(+2.33%)
Apr 16, 2012 18.98 19.13 18.85 18.90 30,059,864 +0.02(+0.11%)
Apr 13, 2012 19.18 19.18 18.86 18.88 40,319,656 -0.42(-2.18%)
Apr 12, 2012 19.01 19.32 18.96 19.30 28,079,577 +0.29(+1.53%)
Apr 11, 2012 19.02 19.15 18.98 19.01 37,659,887 +0.27(+1.44%)
Apr 10, 2012 19.12 19.13 18.70 18.74 54,450,480 -0.46(-2.40%)
Apr 09, 2012 19.10 19.27 19.07 19.20 36,209,829 -0.29(-1.49%)
Apr 05, 2012 19.61 19.71 19.46 19.49 39,948,631 -0.25(-1.27%)
Apr 04, 2012 19.65 19.81 19.62 19.74 43,692,695 -0.22(-1.10%)
Apr 03, 2012 19.97 20.02 19.80 19.96 43,797,071 -0.06(-0.30%)
Apr 02, 2012 20.03 20.11 19.90 20.02 44,166,475 -0.05(-0.25%)
Mar 30, 2012 20.07 20.13 19.95 20.07 40,989,510 +0.12(+0.60%)
Mar 29, 2012 19.82 19.97 19.71 19.95 40,613,521 -0.06(-0.30%)
Mar 28, 2012 20.02 21.00 19.76 20.01 55,431,174 -0.03(-0.15%)
Mar 27, 2012 20.12 20.14 20.01 20.04 38,320,949 -0.01(-0.05%)
Mar 26, 2012 19.98 20.11 19.92 20.05 42,963,292 +0.27(+1.37%)
Mar 23, 2012 19.79 19.91 19.70 19.78 34,213,925 -0.07(-0.35%)
Mar 22, 2012 19.95 19.96 19.69 19.85 50,733,405 -0.22(-1.10%)
Mar 21, 2012 20.16 20.32 20.04 20.07 51,101,583 +0.00(+0.00%)
Mar 20, 2012 20.02 20.21 19.98 20.07 47,535,581 -0.14(-0.69%)
Mar 19, 2012 20.08 20.36 20.06 20.21 42,709,407 +0.01(+0.05%)
Mar 16, 2012 20.26 20.30 20.01 20.20 79,245,321 +0.04(+0.20%)
Mar 15, 2012 19.87 20.20 19.86 20.16 76,300,528 +0.37(+1.87%)
Mar 14, 2012 19.63 19.89 19.58 19.79 71,352,213 +0.20(+1.02%)
Mar 13, 2012 19.20 19.66 19.09 19.59 63,759,391 +0.46(+2.40%)
Mar 12, 2012 19.09 19.19 19.04 19.13 35,348,828 +0.09(+0.47%)
Mar 09, 2012 19.02 19.18 18.92 19.04 37,487,053 +0.01(+0.05%)
Mar 08, 2012 18.98 19.09 18.92 19.03 35,971,763 +0.26(+1.39%)
Mar 07, 2012 18.58 18.85 18.55 18.77 54,352,021 +0.35(+1.90%)
Mar 06, 2012 18.60 18.61 18.32 18.42 56,088,182 -0.43(-2.28%)
Mar 05, 2012 18.95 18.98 18.73 18.85 35,547,258 -0.12(-0.63%)
Mar 02, 2012 19.14 19.14 18.90 18.97 36,230,486 -0.15(-0.78%)
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.