FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.23 USD  -0.04 (-0.39%)
Streaming Delayed Price  /  Updated: 9:03 AM EDT, Jul 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2011 18.59 18.90 18.56 18.86 45,040,266 +0.30(+1.62%)
Jun 29, 2011 18.54 18.61 18.40 18.56 38,787,544 +0.12(+0.65%)
Jun 28, 2011 18.33 18.44 18.16 18.44 38,698,227 +0.16(+0.88%)
Jun 27, 2011 18.01 18.42 18.00 18.28 46,434,958 +0.31(+1.73%)
Jun 24, 2011 18.42 18.43 17.97 17.97 80,830,864 -0.41(-2.23%)
Jun 23, 2011 18.34 18.39 18.01 18.38 69,341,094 -0.18(-0.97%)
Jun 22, 2011 18.69 18.81 18.56 18.56 48,022,324 -0.25(-1.33%)
Jun 21, 2011 18.60 18.94 18.56 18.81 58,742,180 +0.33(+1.79%)
Jun 20, 2011 18.42 18.50 18.39 18.48 38,897,270 -0.01(-0.05%)
Jun 17, 2011 18.63 18.69 18.33 18.49 56,599,993 +0.05(+0.27%)
Jun 16, 2011 18.21 18.61 18.20 18.44 55,087,672 +0.05(+0.27%)
Jun 15, 2011 18.47 18.67 18.32 18.39 58,462,831 -0.21(-1.13%)
Jun 14, 2011 18.53 18.75 18.50 18.60 49,358,866 +0.21(+1.14%)
Jun 13, 2011 18.31 18.52 18.22 18.39 42,451,583 +0.07(+0.38%)
Jun 10, 2011 18.51 18.52 18.14 18.32 55,838,205 -0.26(-1.40%)
Jun 09, 2011 18.51 18.76 18.49 18.58 39,389,078 +0.07(+0.38%)
Jun 08, 2011 18.49 18.67 18.40 18.51 52,210,715 +0.03(+0.16%)
Jun 07, 2011 18.54 18.70 18.47 18.48 52,969,608 +0.02(+0.11%)
Jun 06, 2011 18.71 18.80 18.39 18.46 60,508,952 -0.36(-1.91%)
Jun 03, 2011 18.83 18.99 18.75 18.82 49,115,094 -0.28(-1.47%)
May 24, 2011 19.43 19.52 19.05 19.10 45,691,300 -0.29(-1.50%)
May 23, 2011 19.32 19.48 19.13 19.39 39,040,152 -0.23(-1.17%)
May 20, 2011 19.93 19.94 19.58 19.62 45,538,961 -0.34(-1.70%)
May 19, 2011 19.87 20.05 19.84 19.96 42,841,692 +0.20(+1.01%)
May 18, 2011 19.59 19.87 19.41 19.76 45,946,452 +0.17(+0.87%)
May 17, 2011 19.62 19.73 19.46 19.59 47,584,791 -0.17(-0.86%)
May 16, 2011 19.85 19.99 19.68 19.76 45,799,891 -0.13(-0.65%)
May 13, 2011 20.12 20.14 19.76 19.89 42,217,816 -0.25(-1.24%)
May 12, 2011 20.00 20.18 19.90 20.14 38,317,437 +0.05(+0.25%)
May 11, 2011 20.21 20.41 20.00 20.09 38,519,440 -0.21(-1.03%)
May 10, 2011 20.14 20.42 20.12 20.30 38,228,107 +0.23(+1.15%)
May 09, 2011 19.97 20.11 19.90 20.07 38,203,872 +0.06(+0.30%)
May 06, 2011 20.19 20.25 19.95 20.01 43,751,584 +0.11(+0.55%)
May 05, 2011 20.23 20.30 19.81 19.90 57,307,395 -0.37(-1.83%)
May 04, 2011 20.64 20.66 20.15 20.27 57,934,369 -0.37(-1.79%)
May 03, 2011 20.36 20.65 20.35 20.64 40,063,474 +0.16(+0.78%)
May 02, 2011 20.46 20.50 20.43 20.48 36,141,233 +0.03(+0.15%)
Apr 29, 2011 20.72 20.74 20.40 20.45 41,505,685 -0.15(-0.73%)
Apr 28, 2011 20.69 20.77 20.47 20.60 42,114,791 -0.05(-0.24%)
Apr 27, 2011 20.19 20.85 20.15 20.65 88,422,337 +0.55(+2.74%)
Apr 26, 2011 20.04 20.33 20.00 20.10 52,524,787 +0.21(+1.06%)
Apr 25, 2011 20.07 20.11 19.89 19.89 55,778,876 -0.06(-0.30%)
Apr 21, 2011 20.78 20.80 19.73 19.95 121,716,030 -0.45(-2.21%)
Apr 20, 2011 20.52 20.54 20.28 20.40 55,639,057 +0.13(+0.64%)
Apr 19, 2011 19.99 20.34 19.93 20.27 63,523,904 +0.30(+1.50%)
Apr 18, 2011 19.77 20.00 19.51 19.97 63,653,110 -0.07(-0.35%)
Apr 15, 2011 20.05 20.30 19.99 20.04 50,148,014 +0.04(+0.20%)
Apr 14, 2011 19.85 20.08 19.60 20.00 44,000,305 +0.06(+0.30%)
Apr 13, 2011 20.05 20.11 19.87 19.94 39,999,456 -0.14(-0.70%)
Apr 12, 2011 20.02 20.16 19.80 20.08 48,786,918 -0.10(-0.50%)
Apr 11, 2011 20.24 20.37 20.08 20.18 29,301,550 -0.01(-0.05%)
Apr 08, 2011 20.49 20.52 20.07 20.19 48,538,067 -0.16(-0.79%)
Apr 07, 2011 20.49 20.50 20.19 20.35 52,147,818 -0.20(-0.97%)
Apr 06, 2011 20.57 20.62 20.37 20.55 50,866,317 +0.22(+1.08%)
Apr 05, 2011 20.48 20.63 20.30 20.33 41,600,082 -0.20(-0.97%)
Apr 04, 2011 20.73 20.75 20.44 20.53 45,404,387 +0.19(+0.93%)
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.