FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
11.38 USD  -0.14 (-1.22%)
Streaming Delayed Price  /  Updated: 11:16 AM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.22 24.29 24.01 24.18 33,673,712 -0.06(-0.25%)
Sep 28, 2017 24.39 24.45 24.16 24.24 36,151,723 -0.13(-0.53%)
Sep 27, 2017 24.28 24.37 56,487,853 -0.56(-2.25%)
Sep 26, 2017 25.15 25.21 24.92 24.93 40,752,399 -0.18(-0.72%)
Sep 25, 2017 24.92 25.18 24.85 25.11 42,484,628 +0.24(+0.97%)
Sep 22, 2017 24.84 25.04 24.77 24.87 39,717,546 +0.12(+0.48%)
Sep 21, 2017 24.33 24.84 24.17 24.75 52,115,540 +0.43(+1.77%)
Sep 20, 2017 24.20 24.41 24.19 24.32 39,769,836 +0.12(+0.50%)
Sep 19, 2017 24.46 24.47 24.01 24.20 45,339,764 -0.26(-1.06%)
Sep 18, 2017 23.96 24.55 23.93 24.46 52,501,884 +0.53(+2.21%)
Sep 15, 2017 24.10 24.17 23.75 23.93 66,559,877 -0.33(-1.36%)
Sep 14, 2017 24.10 24.27 23.94 24.26 42,073,023 +0.15(+0.62%)
Sep 13, 2017 23.93 24.18 23.92 24.11 38,619,009 +0.20(+0.84%)
Sep 12, 2017 23.82 23.91 23.71 23.91 49,657,323 +0.19(+0.80%)
Sep 11, 2017 23.80 23.89 23.62 23.72 43,304,454 -0.10(-0.42%)
Sep 08, 2017 23.95 24.00 23.58 23.82 44,604,454 -0.20(-0.83%)
Sep 07, 2017 24.51 24.55 23.83 24.02 80,108,030 -0.90(-3.61%)
Sep 06, 2017 24.89 25.02 24.82 24.92 55,023,227 +0.16(+0.65%)
Sep 05, 2017 25.06 25.06 24.57 24.76 46,851,486 -0.38(-1.51%)
Sep 01, 2017 24.60 25.30 24.49 25.14 58,848,107 +0.59(+2.40%)
Aug 31, 2017 24.41 24.70 24.28 24.55 55,273,159 +0.27(+1.11%)
Aug 30, 2017 24.49 24.49 24.15 24.28 33,872,301 -0.16(-0.65%)
Aug 29, 2017 24.33 24.46 24.28 24.44 23,909,961 -0.03(-0.12%)
Aug 28, 2017 24.53 24.67 24.35 24.47 23,936,315 -0.02(-0.08%)
Aug 25, 2017 24.39 24.60 24.35 24.49 22,867,795 +0.19(+0.78%)
Aug 24, 2017 24.43 24.54 24.30 24.30 25,547,499 -0.09(-0.37%)
Aug 23, 2017 24.52 24.56 24.33 24.39 34,530,473 -0.21(-0.85%)
Aug 22, 2017 24.57 24.74 24.48 24.60 29,968,504 +0.11(+0.45%)
Aug 21, 2017 24.49 24.59 24.32 24.49 46,055,015 -0.06(-0.24%)
Aug 18, 2017 24.63 24.74 24.44 24.55 34,273,076 -0.20(-0.81%)
Aug 17, 2017 25.07 25.10 24.72 24.75 31,218,839 -0.35(-1.39%)
Aug 16, 2017 25.12 25.25 25.05 25.10 27,472,032 -0.04(-0.16%)
Aug 15, 2017 25.21 25.31 25.10 25.14 27,333,000 -0.22(-0.87%)
Aug 14, 2017 25.28 25.55 25.25 25.36 24,291,285 +0.16(+0.63%)
Aug 11, 2017 25.40 25.45 25.19 25.20 19,217,278 -0.10(-0.40%)
Aug 10, 2017 25.71 25.71 25.27 25.30 29,675,562 -0.41(-1.59%)
Aug 09, 2017 25.55 25.72 25.46 25.71 29,667,714 +0.15(+0.59%)
Aug 08, 2017 25.63 25.89 25.51 25.56 27,032,362 -0.07(-0.27%)
Aug 07, 2017 25.74 25.79 25.55 25.63 18,870,367 -0.15(-0.58%)
Aug 04, 2017 25.75 25.85 25.62 25.78 23,312,961 +0.02(+0.08%)
Aug 03, 2017 25.59 25.78 25.37 25.76 30,915,212 +0.24(+0.94%)
Aug 02, 2017 25.44 25.57 25.39 25.52 27,385,697 +0.08(+0.31%)
Aug 01, 2017 25.63 25.65 25.33 25.44 41,903,313 -0.17(-0.66%)
Jul 31, 2017 25.54 25.69 25.49 25.61 30,611,559 +0.08(+0.31%)
Jul 28, 2017 25.86 25.88 25.40 25.53 28,286,777 -0.26(-1.01%)
Jul 27, 2017 25.59 25.80 25.52 25.79 39,881,022 +0.20(+0.78%)
Jul 26, 2017 25.59 25.69 25.37 25.59 40,733,045 +0.15(+0.59%)
Jul 25, 2017 25.57 25.73 25.36 25.44 46,176,910 +0.01(+0.04%)
Jul 24, 2017 25.78 25.85 25.35 25.43 56,870,517 -0.48(-1.85%)
Jul 21, 2017 25.38 26.00 25.26 25.91 90,649,890 -0.78(-2.92%)
Jul 20, 2017 27.02 27.05 26.60 26.69 55,147,906 -0.25(-0.93%)
Jul 19, 2017 26.85 27.03 26.84 26.94 24,791,566 +0.05(+0.19%)
Jul 18, 2017 26.76 26.92 26.74 26.89 26,143,978 +0.07(+0.26%)
Jul 17, 2017 26.76 26.88 26.72 26.82 27,693,827 +0.04(+0.15%)
Jul 14, 2017 26.74 26.90 26.73 26.78 21,058,280 -0.01(-0.04%)
Jul 13, 2017 26.58 26.83 26.50 26.79 27,767,435 +0.21(+0.79%)
Jul 12, 2017 26.54 26.80 26.37 26.58 50,985,073 +0.20(+0.76%)
Jul 11, 2017 26.03 26.45 25.91 26.38 41,248,219 +0.34(+1.31%)
Jul 10, 2017 26.13 26.19 25.85 26.04 46,754,547 -0.11(-0.42%)
Jul 07, 2017 26.25 26.30 25.98 26.15 40,543,122 -0.16(-0.61%)
Jul 06, 2017 26.86 27.05 26.10 26.31 76,639,860 -1.04(-3.80%)
Jul 05, 2017 27.54 27.56 27.23 27.35 21,270,122 -0.10(-0.36%)
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.