FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.650 USD  -0.020 (-0.23%)
Streaming Delayed Price  /  Updated: 5:54 AM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2005 33.20 33.68 32.96 33.61 27,126,400 +0.37(+1.11%)
Aug 30, 2005 33.50 33.56 32.85 33.24 26,776,300 -0.36(-1.07%)
Aug 29, 2005 33.17 33.62 33.10 33.60 18,403,900 +0.22(+0.66%)
Aug 26, 2005 33.38 33.55 33.31 33.38 17,460,000 -0.12(-0.36%)
Aug 25, 2005 33.50 33.62 33.41 33.50 16,317,600 -0.04(-0.12%)
Aug 24, 2005 33.92 34.10 33.54 33.54 18,959,500 -0.43(-1.27%)
Aug 23, 2005 34.00 34.08 33.78 33.97 15,352,300 +0.00(+0.00%)
Aug 22, 2005 34.07 34.24 33.82 33.97 13,591,500 +0.02(+0.06%)
Aug 19, 2005 34.09 34.26 33.86 33.95 13,573,200 -0.04(-0.12%)
Aug 18, 2005 34.04 34.28 33.94 33.99 13,640,800 -0.11(-0.32%)
Aug 17, 2005 33.88 34.38 33.86 34.10 15,725,700 +0.22(+0.65%)
Aug 16, 2005 34.11 34.20 33.87 33.88 16,611,300 -0.33(-0.96%)
Aug 15, 2005 34.12 34.27 34.02 34.21 13,677,600 -0.04(-0.12%)
Aug 12, 2005 34.32 34.56 34.22 34.25 17,197,400 -0.26(-0.75%)
Aug 11, 2005 34.02 34.51 33.95 34.51 21,236,600 +0.63(+1.86%)
Aug 10, 2005 34.30 34.48 33.87 33.88 20,809,100 -0.26(-0.76%)
Aug 09, 2005 33.97 34.28 33.90 34.14 17,513,500 +0.38(+1.13%)
Aug 08, 2005 33.85 33.97 33.70 33.76 14,180,800 -0.05(-0.15%)
Aug 05, 2005 33.85 34.01 33.75 33.81 18,660,800 -0.20(-0.59%)
Aug 04, 2005 34.15 34.22 33.99 34.01 18,816,200 -0.20(-0.58%)
Aug 03, 2005 34.26 34.39 34.09 34.21 17,916,700 -0.04(-0.12%)
Aug 02, 2005 34.25 34.56 34.20 34.25 19,211,000 +0.00(+0.00%)
Aug 01, 2005 34.57 34.62 34.21 34.25 19,288,300 -0.25(-0.72%)
Jul 29, 2005 34.80 34.92 34.49 34.50 19,735,800 -0.38(-1.09%)
Jul 28, 2005 34.88 35.05 34.80 34.88 16,256,500 +0.08(+0.23%)
Jul 27, 2005 34.71 34.82 34.65 34.80 16,691,100 +0.10(+0.29%)
Jul 26, 2005 34.83 35.11 34.69 34.70 16,395,100 -0.07(-0.20%)
Jul 25, 2005 35.20 35.20 34.70 34.77 18,132,300 -0.30(-0.86%)
Jul 22, 2005 35.24 35.24 34.87 35.07 15,090,300 +0.07(+0.20%)
Jul 21, 2005 35.18 35.36 35.00 35.00 16,292,900 -0.30(-0.85%)
Jul 20, 2005 35.33 35.37 35.04 35.30 18,473,600 -0.03(-0.08%)
Jul 19, 2005 35.36 35.45 35.11 35.33 22,167,000 +0.13(+0.37%)
Jul 18, 2005 35.38 35.49 35.15 35.20 17,400,100 -0.33(-0.93%)
Jul 15, 2005 35.34 35.73 34.95 35.53 45,336,800 -0.10(-0.28%)
Jul 14, 2005 35.39 35.78 35.25 35.63 28,652,500 +0.45(+1.28%)
Jul 13, 2005 35.10 35.30 35.06 35.18 18,137,600 +0.08(+0.23%)
Jul 12, 2005 35.05 35.24 34.95 35.10 17,591,900 -0.01(-0.03%)
Jul 11, 2005 35.19 35.43 35.06 35.11 19,597,800 +0.12(+0.34%)
Jul 08, 2005 34.38 35.12 34.35 34.99 30,282,200 +0.81(+2.37%)
Jul 07, 2005 34.18 34.40 33.93 34.18 31,173,500 -0.14(-0.41%)
Jul 06, 2005 34.55 34.69 34.28 34.32 21,205,000 -0.40(-1.15%)
Jul 05, 2005 34.63 34.90 34.50 34.72 26,546,200 -0.02(-0.06%)
Jul 01, 2005 34.85 34.94 34.66 34.74 20,368,400 +0.09(+0.26%)
Jun 30, 2005 35.00 35.31 34.55 34.65 31,011,800 -0.35(-1.00%)
Jun 29, 2005 35.18 35.38 34.99 35.00 21,082,000 -0.15(-0.43%)
Jun 28, 2005 34.84 35.20 34.72 35.15 28,127,300 +0.54(+1.56%)
Jun 27, 2005 34.72 34.86 34.59 34.61 23,402,900 -0.17(-0.49%)
Jun 24, 2005 34.75 35.07 34.15 34.78 67,540,496 +0.12(+0.35%)
Jun 23, 2005 35.50 35.63 34.52 34.66 48,926,900 -1.06(-2.97%)
Jun 22, 2005 36.20 36.34 35.68 35.72 29,200,400 -0.43(-1.19%)
Jun 21, 2005 36.33 36.40 36.15 36.15 21,996,400 -0.13(-0.36%)
Jun 20, 2005 36.32 36.41 36.21 36.28 16,094,400 -0.22(-0.60%)
Jun 17, 2005 36.43 36.65 36.09 36.50 35,257,600 +0.39(+1.08%)
Jun 16, 2005 36.27 36.44 36.06 36.11 16,058,800 -0.21(-0.58%)
Jun 15, 2005 36.45 36.59 36.17 36.32 17,995,200 -0.09(-0.25%)
Jun 14, 2005 36.50 36.69 36.36 36.41 14,794,400 -0.14(-0.38%)
Jun 13, 2005 36.62 36.86 36.52 36.55 14,034,500 -0.08(-0.22%)
Jun 10, 2005 36.78 36.95 36.36 36.63 13,645,700 -0.16(-0.43%)
Jun 09, 2005 36.75 36.84 36.52 36.79 11,781,300 -0.01(-0.03%)
Jun 08, 2005 36.98 37.05 36.80 36.80 12,785,400 -0.04(-0.11%)
Jun 07, 2005 36.77 37.13 36.74 36.84 17,090,900 +0.23(+0.63%)
Jun 06, 2005 36.65 36.83 36.57 36.61 11,998,000 -0.09(-0.25%)
Jun 03, 2005 36.80 36.96 36.65 36.70 11,988,700 -0.20(-0.54%)
Jun 02, 2005 36.84 36.97 36.81 36.90 19,726,200 -0.03(-0.08%)
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.