FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
6.690 USD  +0.110 (+1.67%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 22.77 22.96 22.62 22.71 70,936,863 -0.02(-0.09%)
Sep 27, 2012 22.24 22.86 22.13 22.73 67,186,775 +0.63(+2.85%)
Sep 26, 2012 22.16 22.25 22.07 22.10 41,123,324 -0.21(-0.94%)
Sep 25, 2012 22.39 22.67 22.30 22.31 47,000,940 -0.05(-0.22%)
Sep 24, 2012 22.40 22.45 22.30 22.36 36,795,535 -0.17(-0.75%)
Sep 21, 2012 22.55 22.69 22.46 22.53 66,578,109 +0.10(+0.45%)
Sep 20, 2012 22.19 22.47 22.12 22.43 43,676,468 +0.00(+0.00%)
Sep 19, 2012 22.30 22.49 22.25 22.43 40,462,566 +0.19(+0.85%)
Sep 18, 2012 21.99 22.24 21.96 22.24 38,831,152 +0.19(+0.86%)
Sep 17, 2012 21.93 22.05 21.90 22.05 79,282,942 -0.06(-0.27%)
Sep 14, 2012 22.20 22.37 21.98 22.11 100,180,863 +0.09(+0.41%)
Sep 13, 2012 21.77 22.24 21.75 22.02 111,712,160 +0.13(+0.59%)
Sep 12, 2012 21.67 21.93 21.66 21.89 43,005,622 +0.30(+1.39%)
Sep 11, 2012 21.49 21.69 21.40 21.59 33,592,843 +0.11(+0.51%)
Sep 10, 2012 21.48 21.65 21.43 21.48 33,671,856 -0.11(-0.51%)
Sep 07, 2012 21.32 21.59 21.30 21.59 36,381,314 +0.28(+1.31%)
Sep 06, 2012 20.87 21.32 20.85 21.31 53,166,589 +0.66(+3.20%)
Sep 05, 2012 20.55 20.77 20.51 20.65 33,032,876 +0.14(+0.68%)
Sep 04, 2012 20.63 20.69 20.48 20.51 38,173,509 -0.20(-0.97%)
Aug 31, 2012 20.76 20.83 20.61 20.71 29,685,826 +0.07(+0.34%)
Aug 30, 2012 20.72 20.78 20.62 20.64 21,235,462 -0.18(-0.86%)
Aug 29, 2012 20.82 20.95 20.81 20.82 19,925,723 -0.03(-0.14%)
Aug 27, 2012 20.82 20.95 20.79 20.85 28,775,602 +0.05(+0.24%)
Aug 24, 2012 20.59 20.90 20.55 20.80 29,340,529 +0.16(+0.78%)
Aug 23, 2012 20.74 20.79 20.63 20.64 36,538,387 -0.14(-0.67%)
Aug 22, 2012 20.77 20.87 20.71 20.78 28,016,731 -0.07(-0.34%)
Aug 21, 2012 20.96 21.05 20.80 20.85 30,438,756 -0.08(-0.38%)
Aug 20, 2012 20.95 21.02 20.83 20.93 27,385,458 -0.07(-0.33%)
Aug 17, 2012 21.10 21.10 20.94 21.00 30,032,473 -0.05(-0.24%)
Aug 16, 2012 20.87 21.14 20.82 21.05 33,597,993 +0.09(+0.43%)
Aug 15, 2012 20.86 21.03 20.79 20.96 28,870,020 +0.02(+0.10%)
Aug 14, 2012 21.08 21.11 20.90 20.94 30,095,002 -0.05(-0.24%)
Aug 13, 2012 21.04 21.06 20.88 20.99 26,873,506 -0.11(-0.52%)
Aug 10, 2012 21.00 21.10 20.94 21.10 24,419,020 +0.04(+0.19%)
Aug 09, 2012 20.94 21.12 20.94 21.06 31,159,653 +0.05(+0.24%)
Aug 08, 2012 21.05 21.09 20.90 21.01 32,345,443 -0.11(-0.52%)
Aug 07, 2012 21.14 21.19 21.09 21.12 31,115,277 +0.15(+0.72%)
Aug 06, 2012 20.97 21.18 20.90 20.97 34,160,124 +0.01(+0.05%)
Aug 03, 2012 20.82 21.00 20.77 20.96 37,892,413 +0.44(+2.14%)
Aug 02, 2012 20.52 20.70 20.20 20.52 44,000,217 -0.21(-1.01%)
Aug 01, 2012 20.86 20.95 20.71 20.73 35,734,276 -0.02(-0.10%)
Jul 31, 2012 20.75 20.89 20.75 20.75 38,327,851 -0.05(-0.24%)
Jul 30, 2012 20.79 20.91 20.69 20.80 44,993,517 -0.12(-0.57%)
Jul 27, 2012 20.63 21.00 20.56 20.92 80,291,046 +0.36(+1.75%)
Jul 26, 2012 20.20 20.70 20.16 20.56 56,819,251 +0.56(+2.80%)
Jul 25, 2012 20.06 20.16 19.98 20.00 42,587,637 +0.03(+0.15%)
Jul 24, 2012 20.06 20.09 19.74 19.97 54,889,479 -0.12(-0.60%)
Jul 23, 2012 19.56 20.13 19.52 20.09 61,484,110 +0.22(+1.11%)
Jul 20, 2012 19.89 20.37 19.45 19.87 116,064,665 +0.07(+0.35%)
Jul 19, 2012 19.94 19.94 19.64 19.80 41,919,842 -0.04(-0.20%)
Jul 18, 2012 19.65 19.86 19.59 19.84 39,284,900 +0.12(+0.61%)
Jul 17, 2012 19.64 19.85 19.43 19.72 51,940,520 +0.13(+0.66%)
Jul 16, 2012 19.51 19.61 19.43 19.59 35,770,034 -0.18(-0.91%)
Jul 13, 2012 19.51 19.87 19.46 19.77 32,332,632 +0.33(+1.70%)
Jul 12, 2012 19.50 19.64 19.36 19.44 50,146,818 -0.24(-1.22%)
Jul 11, 2012 19.68 19.79 19.54 19.68 42,750,249 +0.06(+0.31%)
Jul 10, 2012 20.04 20.07 19.50 19.62 54,592,321 -0.42(-2.10%)
Jul 09, 2012 19.99 20.04 19.91 20.04 32,978,183 +0.04(+0.20%)
Jul 06, 2012 20.16 20.26 19.95 20.00 56,250,877 -0.33(-1.62%)
Jul 05, 2012 20.34 20.48 20.29 20.33 29,034,207 -0.10(-0.49%)
Jul 03, 2012 20.38 20.50 20.33 20.43 21,247,371 -0.06(-0.29%)
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.