FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.960 USD  -0.080 (-0.88%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2018 11.44 11.51 11.25 11.29 76,574,000 -0.24(-2.08%)
Sep 27, 2018 11.37 11.75 11.36 11.53 82,161,281 +0.14(+1.23%)
Sep 26, 2018 11.25 11.56 11.21 11.39 93,364,931 +0.12(+1.06%)
Sep 25, 2018 11.73 11.76 11.22 11.27 133,645,575 -0.47(-4.00%)
Sep 24, 2018 12.10 12.10 11.60 11.74 148,561,013 -0.43(-3.53%)
Sep 21, 2018 12.40 12.56 12.16 12.17 95,419,000 -0.29(-2.33%)
Sep 20, 2018 12.59 12.69 12.36 12.46 88,297,781 -0.40(-3.11%)
Sep 19, 2018 12.62 12.99 12.56 12.86 62,100,662 +0.20(+1.58%)
Sep 18, 2018 12.67 12.75 12.56 12.66 42,890,369 -0.04(-0.31%)
Sep 17, 2018 12.61 12.89 12.60 12.70 50,649,187 +0.02(+0.16%)
Sep 14, 2018 12.53 12.75 12.38 12.68 69,969,800 -0.03(-0.24%)
Sep 13, 2018 12.67 12.75 12.43 12.71 54,523,075 +0.10(+0.79%)
Sep 12, 2018 12.30 12.63 12.23 12.61 40,185,067 +0.28(+2.27%)
Sep 11, 2018 12.44 12.47 12.23 12.33 40,153,000 -0.18(-1.44%)
Sep 10, 2018 12.36 12.69 12.35 12.51 43,373,719 +0.11(+0.89%)
Sep 07, 2018 12.39 12.44 12.27 12.40 45,867,100 -0.11(-0.88%)
Sep 06, 2018 12.50 12.80 12.50 12.51 40,607,066 -0.05(-0.40%)
Sep 05, 2018 12.45 12.58 12.23 12.56 55,070,744 -0.11(-0.87%)
Sep 04, 2018 12.88 12.88 12.63 12.67 44,831,916 -0.27(-2.09%)
Aug 31, 2018 12.94 12.94 12.94 0 +0.17(+1.33%)
Aug 30, 2018 12.87 12.97 12.75 12.77 44,667,275 -0.20(-1.54%)
Aug 29, 2018 12.77 12.98 12.67 12.97 47,785,519 +0.21(+1.65%)
Aug 28, 2018 12.77 12.89 12.72 12.76 59,066,669 -0.01(-0.08%)
Aug 27, 2018 12.48 12.78 12.45 12.77 44,681,716 +0.27(+2.16%)
Aug 24, 2018 12.52 12.56 12.47 12.50 38,669,900 -0.04(-0.32%)
Aug 23, 2018 12.41 12.56 12.39 12.54 38,052,787 +0.07(+0.56%)
Aug 22, 2018 12.61 12.62 12.42 12.47 43,442,744 -0.16(-1.27%)
Aug 21, 2018 12.34 12.69 12.33 12.63 57,940,606 +0.33(+2.68%)
Aug 20, 2018 12.27 12.39 12.14 12.30 37,751,178 +0.00(+0.00%)
Aug 17, 2018 12.26 12.34 12.21 12.30 46,945,400 +0.00(+0.00%)
Aug 16, 2018 12.26 12.36 12.20 12.30 51,981,434 +0.08(+0.65%)
Aug 15, 2018 12.27 12.36 11.94 12.22 64,698,962 -0.13(-1.05%)
Aug 14, 2018 12.48 12.60 12.32 12.35 49,578,025 -0.10(-0.80%)
Aug 13, 2018 12.72 12.73 12.39 12.45 67,088,796 -0.32(-2.51%)
Aug 10, 2018 12.91 12.91 12.71 12.77 48,452,200 -0.17(-1.31%)
Aug 09, 2018 13.01 13.03 12.91 12.94 32,483,887 -0.11(-0.84%)
Aug 08, 2018 13.19 13.19 12.97 13.05 40,387,309 -0.11(-0.84%)
Aug 07, 2018 13.12 13.25 13.02 13.16 56,599,487 +0.06(+0.46%)
Aug 06, 2018 13.12 13.18 13.06 13.10 32,485,272 -0.04(-0.30%)
Aug 03, 2018 13.15 13.25 13.10 13.14 35,245,000 -0.03(-0.23%)
Aug 02, 2018 13.17 13.21 13.06 13.17 36,570,557 -0.07(-0.53%)
Aug 01, 2018 13.55 13.55 13.24 13.24 44,500,703 -0.39(-2.86%)
Jul 31, 2018 13.19 13.65 13.16 13.63 71,687,622 +0.47(+3.57%)
Jul 30, 2018 13.04 13.21 13.01 13.16 39,563,212 +0.10(+0.77%)
Jul 27, 2018 13.12 13.18 12.98 13.06 39,333,600 -0.09(-0.68%)
Jul 26, 2018 13.10 13.27 13.06 13.15 54,504,445 +0.04(+0.31%)
Jul 25, 2018 13.13 13.15 12.96 13.11 53,379,153 -0.01(-0.08%)
Jul 24, 2018 12.92 13.13 12.85 13.12 56,661,787 +0.13(+1.00%)
Jul 23, 2018 13.12 12.90 12.99 90,306,819 -0.13(-0.99%)
Jul 20, 2018 13.72 13.78 12.98 13.12 171,336,054 -0.61(-4.44%)
Jul 19, 2018 13.72 13.88 13.62 13.73 74,927,503 -0.02(-0.15%)
Jul 18, 2018 13.74 13.81 13.70 13.75 41,032,077 +0.06(+0.44%)
Jul 17, 2018 13.85 13.89 13.65 13.69 59,110,110 -0.21(-1.51%)
Jul 16, 2018 13.89 13.95 13.80 13.90 42,855,699 +0.01(+0.07%)
Jul 13, 2018 13.97 14.07 13.88 13.89 48,547,196 -0.10(-0.71%)
Jul 12, 2018 14.05 14.14 13.93 13.99 39,819,355 +0.00(+0.00%)
Jul 11, 2018 13.99 13.99 47,255,552 -0.18(-1.27%)
Jul 10, 2018 14.00 14.18 13.98 14.17 60,199,675 +0.22(+1.58%)
Jul 09, 2018 13.94 14.14 13.91 13.95 67,031,492 +0.10(+0.72%)
Jul 06, 2018 13.37 13.90 13.32 13.85 60,022,367 +0.42(+3.13%)
Jul 05, 2018 13.38 13.44 13.04 13.43 53,539,006 +0.06(+0.45%)
Jul 03, 2018 13.37 13.37 13.37 0 +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.