FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.20 USD  +0.24 (+2.41%)
Official Closing Price  /  Updated: 8:39 PM EDT, Mar 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.23 26.29 26.05 26.10 23,197,506 -0.02(-0.08%)
Jul 30, 2015 26.23 26.24 26.01 26.12 22,118,853 -0.14(-0.53%)
Jul 29, 2015 26.09 26.28 26.05 26.26 23,987,835 +0.16(+0.61%)
Jul 28, 2015 26.10 26.24 25.95 26.10 27,756,089 +0.15(+0.58%)
Jul 27, 2015 25.54 25.98 25.52 25.95 36,275,680 +0.20(+0.78%)
Jul 24, 2015 26.31 26.32 25.67 25.75 31,124,222 -0.51(-1.94%)
Jul 23, 2015 26.58 26.60 26.20 26.26 23,201,200 -0.37(-1.39%)
Jul 22, 2015 26.88 26.96 26.57 26.63 24,130,828 -0.22(-0.82%)
Jul 21, 2015 27.01 27.15 26.80 26.85 29,280,785 -0.29(-1.07%)
Jul 20, 2015 27.12 27.21 27.01 27.14 24,686,210 -0.10(-0.37%)
Jul 17, 2015 27.26 27.33 27.03 27.24 41,190,955 +0.20(+0.74%)
Jul 16, 2015 26.98 27.04 26.84 27.04 30,625,397 +0.27(+1.01%)
Jul 15, 2015 26.61 26.79 26.60 26.77 27,924,945 +0.11(+0.41%)
Jul 14, 2015 26.35 26.73 26.35 26.66 22,294,372 +0.19(+0.72%)
Jul 13, 2015 26.49 26.53 26.24 26.47 24,322,447 +0.20(+0.76%)
Jul 10, 2015 26.39 26.44 26.04 26.27 25,359,841 +0.25(+0.96%)
Jul 09, 2015 26.17 26.40 26.01 26.02 30,411,048 +0.13(+0.50%)
Jul 08, 2015 26.09 26.24 25.88 25.89 32,030,587 -0.58(-2.19%)
Jul 07, 2015 26.38 26.55 25.93 26.47 32,643,498 +0.16(+0.61%)
Jul 06, 2015 26.53 26.64 26.20 26.31 27,856,367 -0.47(-1.76%)
Jul 02, 2015 26.70 26.78 26.78 26.78 26,002,300 +0.12(+0.45%)
Jul 01, 2015 26.67 26.87 26.47 26.66 30,427,229 +0.09(+0.34%)
Jun 30, 2015 26.82 26.96 26.53 26.57 35,557,794 -0.07(-0.26%)
Jun 29, 2015 26.90 26.97 26.53 26.64 33,371,610 -0.45(-1.66%)
Jun 26, 2015 27.04 27.13 26.92 27.09 25,777,443 +0.05(+0.18%)
Jun 25, 2015 27.28 27.35 27.02 27.04 23,274,868 -0.22(-0.81%)
Jun 24, 2015 27.55 27.59 27.25 27.26 32,456,592 -0.29(-1.05%)
Jun 23, 2015 27.42 27.59 27.39 27.55 32,510,832 +0.13(+0.47%)
Jun 22, 2015 27.30 27.50 27.29 27.42 27,504,408 +0.18(+0.66%)
Jun 19, 2015 27.27 27.38 27.18 27.24 60,267,647 -0.13(-0.47%)
Jun 18, 2015 27.08 27.41 27.03 27.37 37,680,611 +0.10(+0.37%)
Jun 17, 2015 27.19 27.40 27.11 27.27 36,536,346 +0.05(+0.18%)
Jun 16, 2015 27.17 27.24 27.00 27.22 27,567,724 +0.01(+0.04%)
Jun 15, 2015 27.39 27.25 27.11 27.21 28,498,568 -0.18(-0.66%)
Jun 12, 2015 27.44 27.48 27.28 27.39 22,170,553 -0.12(-0.44%)
Jun 11, 2015 27.57 27.64 27.36 27.51 31,388,401 -0.12(-0.43%)
Jun 10, 2015 27.36 27.68 27.32 27.63 33,174,768 +0.30(+1.10%)
Jun 09, 2015 27.28 27.47 27.17 27.33 31,113,929 +0.09(+0.33%)
Jun 08, 2015 27.32 27.36 27.21 27.24 29,809,533 -0.05(-0.18%)
Jun 05, 2015 27.26 27.38 27.16 27.29 30,647,728 +0.03(+0.11%)
Jun 04, 2015 27.42 27.62 27.21 27.26 33,360,470 -0.27(-0.98%)
Jun 03, 2015 27.43 27.56 27.33 27.53 26,305,667 +0.20(+0.73%)
Jun 02, 2015 27.22 27.42 27.15 27.33 26,324,344 +0.05(+0.18%)
Jun 01, 2015 27.26 27.34 27.07 27.28 33,322,377 +0.01(+0.04%)
May 29, 2015 27.50 27.50 27.27 27.27 41,661,017 -0.36(-1.30%)
May 28, 2015 27.50 27.63 27.30 27.63 26,418,004 +0.11(+0.40%)
May 27, 2015 27.57 27.62 27.46 27.52 25,325,176 +0.00(+0.00%)
May 26, 2015 27.52 27.58 27.38 27.52 47,464,106 -0.16(-0.58%)
May 22, 2015 27.69 27.68 27.68 27.68 23,289,300 -0.04(-0.14%)
May 21, 2015 27.68 27.79 27.55 27.72 40,307,799 +0.08(+0.29%)
May 20, 2015 27.34 27.70 27.20 27.64 40,172,977 +0.29(+1.06%)
May 19, 2015 27.27 27.39 27.21 27.35 29,150,757 +0.04(+0.15%)
May 18, 2015 27.21 27.39 27.21 27.31 22,488,840 +0.04(+0.15%)
May 15, 2015 27.38 27.44 27.25 27.27 35,768,687 -0.14(-0.51%)
May 14, 2015 27.32 27.43 27.15 27.41 26,963,859 +0.20(+0.74%)
May 13, 2015 27.02 27.24 26.92 27.21 37,162,760 +0.18(+0.67%)
May 12, 2015 26.82 27.09 26.76 27.03 29,789,785 +0.11(+0.41%)
May 11, 2015 27.25 27.30 26.86 26.92 32,450,550 -0.44(-1.61%)
May 08, 2015 27.25 27.49 27.22 27.36 37,221,527 +0.32(+1.18%)
May 07, 2015 26.78 27.12 26.66 27.04 31,038,224 +0.23(+0.86%)
May 06, 2015 27.00 27.18 26.61 26.81 27,761,007 -0.11(-0.41%)
May 05, 2015 27.25 27.36 26.85 26.92 30,346,526 -0.35(-1.28%)
May 04, 2015 27.36 27.61 27.25 27.27 26,193,366 -0.04(-0.15%)
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