FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
9.370 USD  -0.050 (-0.53%)
Official Closing Price  /  Updated: 8:00 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2007 39.54 39.75 38.73 38.76 42,776,678 -0.51(-1.30%)
Jul 30, 2007 39.03 39.44 38.65 39.27 40,083,058 +0.48(+1.24%)
Jul 27, 2007 39.61 39.74 38.79 38.79 48,101,090 -0.74(-1.87%)
Jul 26, 2007 40.01 40.64 39.35 39.53 62,805,750 -0.89(-2.20%)
Jul 25, 2007 40.57 40.72 39.94 40.42 42,123,263 +0.20(+0.50%)
Jul 24, 2007 40.63 40.98 40.15 40.22 46,059,158 -0.60(-1.47%)
Jul 23, 2007 40.30 40.96 40.30 40.82 33,434,257 +0.70(+1.74%)
Jul 20, 2007 40.44 40.82 40.00 40.12 49,274,744 -0.59(-1.45%)
Jul 19, 2007 40.58 40.79 40.48 40.71 29,766,951 +0.26(+0.64%)
Jul 18, 2007 40.32 40.78 39.93 40.45 49,817,977 -0.26(-0.64%)
Jul 17, 2007 40.01 40.95 40.00 40.71 58,063,218 +0.59(+1.47%)
Jul 16, 2007 39.60 40.20 39.54 40.12 40,422,000 +0.62(+1.57%)
Jul 13, 2007 39.63 40.17 39.50 39.50 76,030,173 +0.50(+1.28%)
Jul 12, 2007 38.44 39.00 38.20 39.00 45,030,188 +0.80(+2.09%)
Jul 11, 2007 37.80 38.24 37.73 38.20 33,267,543 +0.30(+0.79%)
Jul 10, 2007 38.51 38.49 37.89 37.90 39,453,841 -0.72(-1.86%)
Jul 09, 2007 38.56 38.68 38.37 38.62 30,672,942 +0.14(+0.36%)
Jul 06, 2007 38.54 38.60 38.37 38.48 29,816,592 -0.06(-0.16%)
Jul 05, 2007 38.65 38.67 38.37 38.54 25,955,849 -0.16(-0.41%)
Jul 03, 2007 38.32 38.79 38.36 38.70 21,841,877 +0.44(+1.15%)
Jul 02, 2007 38.28 38.54 38.02 38.26 29,643,186 -0.02(-0.05%)
Jun 29, 2007 38.24 38.70 38.00 38.28 44,685,476 +0.16(+0.42%)
Jun 28, 2007 38.12 38.38 37.78 38.12 34,142,192 +0.06(+0.16%)
Jun 27, 2007 37.85 38.09 37.64 38.06 41,422,497 +0.04(+0.11%)
Jun 26, 2007 38.21 38.32 37.87 38.02 44,625,744 -0.19(-0.50%)
Jun 25, 2007 38.30 38.60 37.93 38.21 49,237,427 -0.03(-0.08%)
Jun 22, 2007 38.72 39.15 38.24 38.24 68,234,284 -0.56(-1.44%)
Jun 21, 2007 38.83 38.95 38.50 38.80 44,394,891 -0.27(-0.69%)
Jun 20, 2007 39.45 39.77 38.96 39.07 60,178,300 -0.22(-0.56%)
Jun 19, 2007 37.95 39.60 37.91 39.29 77,720,000 +1.22(+3.20%)
Jun 18, 2007 38.18 38.18 37.96 38.07 25,515,100 -0.05(-0.13%)
Jun 15, 2007 37.96 38.16 37.96 38.12 47,603,400 +0.32(+0.85%)
Jun 14, 2007 37.60 37.98 37.60 37.80 34,719,900 +0.16(+0.43%)
Jun 13, 2007 37.25 37.66 37.10 37.64 33,344,400 +0.59(+1.59%)
Jun 12, 2007 37.35 37.49 37.05 37.05 32,065,100 -0.41(-1.09%)
Jun 11, 2007 37.07 37.62 37.05 37.46 25,821,601 +0.14(+0.38%)
Jun 08, 2007 36.79 37.34 36.65 37.32 30,004,385 +0.56(+1.52%)
Jun 07, 2007 37.21 37.37 36.73 36.76 39,379,587 -0.53(-1.42%)
Jun 06, 2007 37.31 37.40 37.12 37.29 34,091,941 -0.11(-0.29%)
Jun 05, 2007 37.81 37.81 37.37 37.40 40,640,190 -0.41(-1.08%)
Jun 04, 2007 37.66 38.02 37.68 37.81 34,911,403 +0.36(+0.96%)
Jun 01, 2007 37.68 37.75 37.24 37.45 33,109,127 -0.13(-0.35%)
May 31, 2007 37.78 37.79 37.51 37.58 37,045,903 -0.15(-0.40%)
May 30, 2007 37.15 37.75 37.16 37.73 27,003,514 +0.33(+0.88%)
May 29, 2007 37.73 37.69 37.14 37.40 29,198,077 -0.16(-0.43%)
May 25, 2007 37.49 37.63 37.32 37.56 23,888,774 +0.18(+0.48%)
May 24, 2007 37.61 37.81 37.28 37.38 30,739,665 -0.22(-0.59%)
May 23, 2007 37.50 37.80 37.34 37.60 34,278,314 +0.26(+0.70%)
May 22, 2007 37.20 37.56 37.11 37.34 30,559,486 +0.24(+0.65%)
May 21, 2007 37.25 37.45 37.00 37.10 40,597,358 +0.14(+0.38%)
May 18, 2007 36.93 37.27 36.70 36.96 41,488,640 +0.43(+1.18%)
May 17, 2007 36.74 36.83 36.45 36.53 24,370,268 -0.30(-0.81%)
May 16, 2007 36.67 36.89 36.52 36.83 26,256,920 +0.19(+0.52%)
May 15, 2007 36.65 37.20 36.61 36.64 27,735,903 +0.04(+0.11%)
May 14, 2007 37.00 37.00 36.50 36.60 27,717,281 -0.37(-1.00%)
May 11, 2007 36.80 37.04 36.80 36.97 20,651,279 +0.19(+0.52%)
May 10, 2007 37.14 37.10 36.70 36.78 27,343,102 -0.48(-1.29%)
May 09, 2007 36.97 37.33 36.86 37.26 29,427,253 +0.18(+0.49%)
May 08, 2007 37.11 37.19 36.95 37.08 26,647,356 -0.16(-0.43%)
May 07, 2007 37.23 37.43 37.15 37.24 20,777,186 +0.09(+0.24%)
May 04, 2007 37.37 37.44 37.06 37.15 30,042,632 -0.19(-0.51%)
May 03, 2007 37.38 37.42 37.13 37.34 28,201,460 +0.03(+0.08%)
May 02, 2007 37.12 37.56 37.12 37.31 40,259,679 +0.21(+0.57%)
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.