FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
7.990 USD  -0.590 (-6.88%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 12, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 13.24 13.45 13.15 13.40 109,245,376 +0.29(+2.21%)
Jul 30, 2009 13.01 13.37 12.97 13.11 168,931,434 +0.85(+6.93%)
Jul 29, 2009 12.44 12.44 12.11 12.26 80,012,251 -0.26(-2.08%)
Jul 28, 2009 12.25 12.70 12.18 12.52 105,469,126 +0.21(+1.71%)
Jul 27, 2009 12.30 12.38 12.03 12.31 77,012,709 +0.28(+2.33%)
Jul 24, 2009 11.89 12.05 11.78 12.03 59,718,737 +0.08(+0.67%)
Jul 23, 2009 11.65 12.08 11.57 11.95 102,223,208 +0.32(+2.75%)
Jul 22, 2009 11.36 11.74 11.25 11.63 78,143,234 +0.16(+1.39%)
Jul 21, 2009 11.78 11.81 11.32 11.47 101,180,600 -0.20(-1.71%)
Jul 20, 2009 11.71 11.93 11.58 11.67 94,377,437 +0.02(+0.17%)
Jul 17, 2009 11.91 11.98 11.55 11.65 180,910,101 -0.75(-6.05%)
Jul 16, 2009 12.07 12.50 11.90 12.40 92,315,797 +0.16(+1.31%)
Jul 15, 2009 11.92 12.28 11.86 12.24 92,159,819 +0.60(+5.15%)
Jul 14, 2009 11.57 11.73 11.46 11.64 71,543,217 +0.18(+1.57%)
Jul 13, 2009 11.30 11.50 11.13 11.46 101,675,805 +0.68(+6.31%)
Jul 10, 2009 10.74 10.85 10.60 10.78 70,115,058 -0.08(-0.74%)
Jul 09, 2009 10.94 10.99 10.63 10.86 81,554,843 +0.15(+1.40%)
Jul 08, 2009 10.99 11.06 10.50 10.71 139,637,053 -0.30(-2.72%)
Jul 07, 2009 11.47 11.54 10.96 11.01 99,188,834 -0.47(-4.09%)
Jul 06, 2009 11.37 11.52 11.27 11.48 65,465,763 +0.02(+0.17%)
Jul 02, 2009 11.64 11.78 11.46 11.46 71,509,259 -0.32(-2.72%)
Jul 01, 2009 11.76 11.90 11.64 11.78 64,153,282 +0.06(+0.51%)
Jun 30, 2009 11.84 11.94 11.55 11.72 87,667,542 -0.04(-0.34%)
Jun 29, 2009 11.82 11.83 11.64 11.76 52,649,296 +0.01(+0.09%)
Jun 26, 2009 11.90 12.00 11.70 11.75 68,111,841 -0.11(-0.93%)
Jun 25, 2009 11.79 11.93 11.71 11.86 75,768,552 +0.16(+1.37%)
Jun 24, 2009 11.77 12.03 11.62 11.70 82,620,678 +0.10(+0.86%)
Jun 23, 2009 11.53 11.66 11.25 11.60 86,956,122 +0.08(+0.69%)
Jun 22, 2009 11.86 11.90 11.50 11.52 102,389,118 -0.58(-4.79%)
Jun 19, 2009 12.13 12.27 11.93 12.10 124,480,951 +0.13(+1.09%)
Jun 18, 2009 12.19 12.24 11.46 11.97 176,083,229 -0.28(-2.29%)
Jun 17, 2009 12.71 12.73 12.14 12.25 129,486,607 -0.53(-4.15%)
Jun 16, 2009 13.18 13.23 12.72 12.78 91,328,426 -0.37(-2.81%)
Jun 15, 2009 13.36 13.36 13.01 13.15 75,473,784 -0.36(-2.66%)
Jun 12, 2009 13.45 13.52 13.29 13.51 57,440,407 +0.05(+0.37%)
Jun 11, 2009 13.43 13.75 13.34 13.46 71,399,100 -0.18(-1.32%)
Jun 10, 2009 13.72 13.77 13.12 13.64 81,885,536 +0.07(+0.52%)
Jun 09, 2009 13.56 13.69 13.40 13.57 54,291,403 +0.01(+0.07%)
Jun 08, 2009 13.47 13.69 13.37 13.56 58,463,141 +0.02(+0.15%)
Jun 05, 2009 13.96 13.98 13.51 13.54 75,656,003 -0.21(-1.53%)
Jun 04, 2009 13.62 13.75 13.43 13.75 58,345,463 +0.25(+1.85%)
Jun 03, 2009 13.65 13.70 13.30 13.50 68,327,236 -0.30(-2.17%)
Jun 02, 2009 13.70 13.85 13.55 13.80 66,092,256 -0.06(-0.43%)
Jun 01, 2009 13.82 13.99 13.51 13.86 86,378,883 +0.38(+2.82%)
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%)
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