FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.170 USD  -0.150 (-1.80%)
Official Closing Price  /  Updated: 5:24 PM EST, Nov 15, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2008 26.35 26.76 26.31 26.69 78,052,865 +0.43(+1.64%)
Jun 27, 2008 26.81 26.83 26.15 26.26 91,285,419 -0.27(-1.02%)
Jun 26, 2008 27.59 27.66 26.51 26.53 87,424,440 -1.46(-5.22%)
Jun 25, 2008 27.74 28.64 27.65 27.99 82,005,843 +0.40(+1.45%)
Jun 24, 2008 27.37 27.86 27.20 27.59 57,193,169 +0.19(+0.69%)
Jun 23, 2008 27.59 27.80 27.28 27.40 61,132,802 +0.02(+0.07%)
Jun 20, 2008 27.86 28.02 27.27 27.38 89,691,664 -0.53(-1.90%)
Jun 19, 2008 28.17 28.23 27.80 27.91 56,747,593 -0.30(-1.06%)
Jun 18, 2008 28.70 28.77 28.16 28.21 88,032,754 -0.65(-2.25%)
Jun 17, 2008 29.18 29.24 28.77 28.86 63,432,576 -0.11(-0.38%)
Jun 16, 2008 28.69 29.25 28.38 28.97 86,639,533 -0.18(-0.62%)
Jun 13, 2008 29.36 29.40 28.49 29.15 115,778,773 +0.10(+0.34%)
Jun 12, 2008 29.97 30.31 28.89 29.05 95,597,127 -0.78(-2.61%)
Jun 11, 2008 30.38 30.45 29.80 29.83 67,131,362 -0.50(-1.65%)
Jun 10, 2008 30.38 30.74 29.78 30.33 49,330,934 +0.27(+0.90%)
Jun 09, 2008 30.23 30.35 29.88 30.06 58,831,278 +0.04(+0.13%)
Jun 06, 2008 30.86 30.86 30.00 30.02 69,523,936 -1.04(-3.35%)
Jun 05, 2008 30.56 31.14 30.46 31.06 55,398,141 +0.61(+2.00%)
Jun 04, 2008 30.46 30.73 30.30 30.45 44,918,752 -0.01(-0.03%)
Jun 03, 2008 30.56 30.80 30.25 30.46 52,435,260 +0.05(+0.16%)
Jun 02, 2008 30.75 30.89 30.18 30.41 50,870,621 -0.31(-1.01%)
May 30, 2008 30.79 30.93 30.57 30.72 50,036,759 +0.08(+0.26%)
May 29, 2008 30.45 30.98 30.26 30.64 63,545,445 +0.09(+0.29%)
May 28, 2008 30.57 30.68 30.21 30.55 63,403,691 +0.15(+0.49%)
May 27, 2008 30.42 30.79 30.21 30.40 65,738,623 -0.03(-0.10%)
May 26, 2008 30.96 30.97 30.35 30.43 0 +0.00(+0.00%)
May 23, 2008 30.96 30.97 30.35 30.43 62,470,414 -0.58(-1.87%)
May 22, 2008 31.01 31.25 30.80 31.01 54,237,006 +0.02(+0.06%)
May 21, 2008 31.77 31.78 30.91 30.99 95,313,328 -0.73(-2.30%)
May 20, 2008 32.25 32.27 31.55 31.72 68,560,017 -0.68(-2.10%)
May 19, 2008 32.13 32.70 32.00 32.40 58,123,542 +0.27(+0.84%)
May 16, 2008 32.45 32.46 31.97 32.13 56,811,189 -0.24(-0.74%)
May 15, 2008 32.66 32.71 32.17 32.37 54,386,235 -0.14(-0.43%)
May 14, 2008 32.42 32.72 32.33 32.51 35,470,578 +0.18(+0.56%)
May 13, 2008 32.53 32.70 32.26 32.33 36,962,020 -0.07(-0.22%)
May 12, 2008 32.33 32.53 32.20 32.40 30,682,055 +0.13(+0.40%)
May 09, 2008 32.46 32.46 32.14 32.27 38,822,347 -0.32(-0.98%)
May 08, 2008 32.72 32.80 32.45 32.59 34,431,949 +0.02(+0.06%)
May 07, 2008 33.01 33.10 32.50 32.57 38,067,106 -0.43(-1.30%)
May 06, 2008 33.07 33.17 32.62 33.00 42,569,046 -0.18(-0.54%)
May 05, 2008 33.36 33.36 32.96 33.18 27,482,490 -0.16(-0.48%)
May 02, 2008 33.41 33.62 33.17 33.34 40,668,496 +0.22(+0.66%)
May 01, 2008 32.80 33.29 32.64 33.12 42,002,005 +0.42(+1.28%)
Apr 30, 2008 32.85 33.28 32.60 32.70 40,388,986 -0.12(-0.37%)
Apr 29, 2008 33.19 33.26 32.75 32.82 40,091,824 -0.35(-1.06%)
Apr 28, 2008 33.47 33.66 33.03 33.17 37,637,779 -0.16(-0.48%)
Apr 25, 2008 33.01 33.39 32.81 33.33 41,479,741 +0.52(+1.58%)
Apr 24, 2008 32.44 33.37 32.43 32.81 54,563,042 +0.41(+1.27%)
Apr 23, 2008 32.49 32.72 32.28 32.40 41,880,071 +0.07(+0.22%)
Apr 22, 2008 32.50 32.70 32.20 32.33 41,002,477 -0.13(-0.40%)
Apr 21, 2008 32.70 32.74 32.38 32.46 33,370,267 -0.23(-0.70%)
Apr 18, 2008 32.42 32.97 32.27 32.69 72,044,296 +0.67(+2.09%)
Apr 17, 2008 32.11 32.40 32.00 32.02 61,064,593 -0.21(-0.65%)
Apr 16, 2008 32.34 32.35 32.02 32.23 79,466,179 +0.25(+0.78%)
Apr 15, 2008 32.04 32.11 31.55 31.98 64,924,069 +0.23(+0.72%)
Apr 14, 2008 32.38 32.42 31.75 31.75 98,037,859 -0.30(-0.94%)
Apr 11, 2008 32.50 33.01 31.81 32.05 366,077,087 -4.70(-12.79%)
Apr 10, 2008 36.40 37.07 36.16 36.75 44,416,533 +0.31(+0.85%)
Apr 09, 2008 36.90 36.90 36.21 36.44 34,580,086 -0.51(-1.38%)
Apr 08, 2008 36.90 37.08 36.55 36.95 37,094,441 -0.31(-0.83%)
Apr 07, 2008 37.87 37.90 37.10 37.26 39,465,871 -0.30(-0.80%)
Apr 04, 2008 37.82 37.88 37.32 37.56 30,281,695 -0.28(-0.74%)
Apr 03, 2008 37.74 38.03 37.57 37.84 32,391,500 -0.18(-0.47%)
Apr 02, 2008 38.26 38.52 37.71 38.02 37,222,386 -0.41(-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