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 (%)
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%)
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.