FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
7.110 USD  +0.080 (+1.14%)
Streaming Delayed Price  /  Updated: 4:29 AM EDT, Apr 8, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 07, 2020 7.690 7.750 7.000 7.030 95,800,712 -0.20(-2.77%)
Apr 06, 2020 7.070 7.300 6.940 7.230 97,969,490 +0.50(+7.43%)
Apr 03, 2020 7.030 7.050 6.580 6.730 97,803,200 -0.17(-2.46%)
Apr 02, 2020 7.020 7.390 6.770 6.900 97,395,151 -0.14(-1.99%)
Apr 01, 2020 7.520 7.550 7.000 7.040 99,474,825 -0.90(-11.34%)
Mar 31, 2020 7.870 8.180 7.820 7.940 121,077,237 +0.05(+0.63%)
Mar 30, 2020 7.540 7.940 7.350 7.890 86,813,212 +0.27(+3.54%)
Mar 27, 2020 7.680 7.870 7.540 7.620 93,299,000 -0.50(-6.16%)
Mar 26, 2020 7.630 8.300 7.510 8.120 123,222,218 +0.56(+7.41%)
Mar 25, 2020 7.450 8.000 6.960 7.560 137,821,494 +0.55(+7.85%)
Mar 24, 2020 6.660 7.060 6.470 7.010 119,384,775 +0.90(+14.73%)
Mar 23, 2020 6.450 6.630 6.030 6.110 105,508,262 -0.41(-6.29%)
Mar 20, 2020 7.010 7.050 6.450 6.520 126,128,600 +0.04(+0.62%)
Mar 19, 2020 6.400 6.910 6.150 6.480 98,945,319 -0.12(-1.82%)
Mar 18, 2020 6.510 6.800 5.900 6.600 138,687,650 -0.48(-6.78%)
Mar 17, 2020 6.910 7.330 6.300 7.080 120,187,550 +0.42(+6.31%)
Mar 16, 2020 6.990 7.150 6.650 6.660 115,846,294 -1.19(-15.16%)
Mar 13, 2020 7.800 8.040 7.190 7.850 110,144,600 +0.62(+8.58%)
Mar 12, 2020 7.230 7.780 6.830 7.230 157,330,050 -0.98(-11.94%)
Mar 11, 2020 8.620 8.660 8.160 8.210 103,490,394 -0.64(-7.23%)
Mar 10, 2020 8.780 8.850 8.160 8.850 98,902,396 +0.64(+7.80%)
Mar 09, 2020 8.330 8.660 8.110 8.210 122,294,137 -1.19(-12.66%)
Mar 06, 2020 9.740 9.760 9.180 9.400 148,463,500 -0.68(-6.75%)
Mar 05, 2020 10.60 10.73 9.950 10.08 107,931,412 -0.87(-7.95%)
Mar 04, 2020 11.06 11.12 10.70 10.95 82,986,206 +0.07(+0.64%)
Mar 03, 2020 11.25 11.38 10.67 10.88 109,210,262 -0.26(-2.33%)
Mar 02, 2020 11.21 11.34 10.76 11.14 124,774,080 +0.26(+2.39%)
Feb 28, 2020 9.950 11.19 9.860 10.88 151,373,200 +0.49(+4.72%)
Feb 27, 2020 10.62 10.94 10.31 10.39 94,200,160 -0.56(-5.11%)
Feb 26, 2020 11.37 11.54 10.80 10.95 93,117,825 -0.37(-3.27%)
Feb 25, 2020 11.97 12.00 11.18 11.32 81,050,737 -0.54(-4.55%)
Feb 24, 2020 11.69 12.06 11.60 11.86 70,913,285 -0.39(-3.18%)
Feb 21, 2020 12.45 12.46 12.22 12.25 42,921,200 -0.28(-2.23%)
Feb 20, 2020 12.65 12.68 12.41 12.53 39,544,756 -0.08(-0.63%)
Feb 19, 2020 12.70 12.94 12.59 12.61 54,831,700 -0.14(-1.10%)
Feb 18, 2020 12.71 12.95 12.67 12.75 43,963,943 -0.08(-0.62%)
Feb 14, 2020 12.97 13.06 12.75 12.83 36,967,100 -0.12(-0.93%)
Feb 13, 2020 13.08 13.16 12.90 12.95 50,982,142 -0.21(-1.60%)
Feb 12, 2020 12.95 13.26 12.88 13.16 65,628,836 +0.31(+2.41%)
Feb 11, 2020 12.95 12.98 12.78 12.85 40,842,431 -0.06(-0.46%)
Feb 10, 2020 12.84 12.97 12.77 12.91 33,468,584 +0.08(+0.62%)
Feb 07, 2020 13.02 13.09 12.81 12.83 66,636,600 -0.12(-0.93%)
Feb 06, 2020 12.94 13.00 12.83 12.95 63,566,825 +0.09(+0.70%)
Feb 05, 2020 12.76 12.86 12.57 12.86 50,045,153 +0.28(+2.23%)
Feb 04, 2020 12.49 12.62 12.39 12.58 44,353,943 +0.32(+2.61%)
Feb 03, 2020 12.46 12.68 12.25 12.26 50,369,125 -0.19(-1.53%)
Jan 31, 2020 12.68 12.74 12.34 12.45 77,984,000 -0.28(-2.20%)
Jan 30, 2020 12.89 12.99 12.50 12.73 95,397,036 -0.21(-1.62%)
Jan 29, 2020 12.57 13.00 12.49 12.94 220,684,950 +1.21(+10.32%)
Jan 28, 2020 11.52 11.82 11.47 11.73 62,787,119 +0.20(+1.73%)
Jan 27, 2020 11.45 11.59 11.38 11.53 47,653,706 -0.18(-1.54%)
Jan 24, 2020 11.88 11.89 11.62 11.71 59,375,700 -0.06(-0.51%)
Jan 23, 2020 11.73 11.85 11.60 11.77 73,127,175 +0.41(+3.61%)
Jan 22, 2020 11.71 11.71 11.35 11.36 60,691,149 -0.30(-2.57%)
Jan 21, 2020 11.74 11.80 11.61 11.66 42,510,130 -0.15(-1.27%)
Jan 17, 2020 11.85 11.93 11.76 11.81 46,580,700 -0.03(-0.25%)
Jan 16, 2020 11.94 11.98 11.82 11.84 36,619,728 -0.03(-0.25%)
Jan 15, 2020 12.02 12.02 11.83 11.87 46,042,979 -0.16(-1.33%)
Jan 14, 2020 12.16 12.19 11.99 12.03 45,029,979 -0.09(-0.74%)
Jan 13, 2020 11.74 12.15 11.68 12.12 66,159,356 +0.45(+3.86%)
Jan 10, 2020 11.84 11.91 11.59 11.67 58,672,000 -0.24(-2.02%)
Jan 09, 2020 12.07 12.09 11.83 11.91 39,377,122 -0.03(-0.25%)
Jan 08, 2020 11.99 12.05 11.87 11.94 55,402,837 -0.11(-0.91%)
Jan 07, 2020 12.15 12.23 11.92 12.05 70,604,081 -0.09(-0.74%)
Jan 06, 2020 11.84 12.21 11.84 12.14 111,945,237 +0.17(+1.42%)
Jan 03, 2020 11.57 12.00 11.53 11.97 85,917,100 +0.04(+0.34%)
Jan 02, 2020 11.23 11.95 11.23 11.93 87,424,144 +0.77(+6.90%)
Dec 31, 2019 11.00 11.16 10.96 11.16 56,665,900 +0.08(+0.72%)
Dec 30, 2019 11.07 11.16 11.03 11.08 48,145,959 -0.10(-0.89%)
Dec 27, 2019 11.17 11.21 11.13 11.18 30,009,800 -0.05(-0.45%)
Dec 26, 2019 11.18 11.23 11.13 11.23 30,367,084 +0.04(+0.36%)
Dec 24, 2019 11.10 11.20 11.09 11.19 20,768,900 +0.03(+0.27%)
Dec 23, 2019 11.00 11.17 11.00 11.16 44,033,191 +0.13(+1.18%)
Dec 20, 2019 11.08 11.14 10.90 11.03 73,649,100 -0.01(-0.09%)
Dec 19, 2019 10.98 11.15 10.97 11.04 45,306,567 +0.08(+0.73%)
Dec 18, 2019 11.02 11.14 10.91 10.96 75,428,225 -0.14(-1.26%)
Dec 17, 2019 11.15 11.23 11.08 11.10 41,747,234 -0.07(-0.63%)
Dec 16, 2019 11.28 11.36 11.13 11.17 55,512,831 -0.17(-1.50%)
Dec 13, 2019 11.50 11.60 11.33 11.34 52,805,600 -0.10(-0.87%)
Dec 12, 2019 11.35 11.57 11.24 11.44 99,875,675 +0.47(+4.28%)
Dec 11, 2019 10.97 11.09 10.95 10.97 36,682,087 -0.04(-0.36%)
Dec 10, 2019 10.99 11.03 10.92 11.01 24,780,883 +0.02(+0.18%)
Dec 09, 2019 10.98 11.13 10.97 10.99 26,695,681 -0.11(-0.99%)
Dec 06, 2019 10.90 11.11 10.85 11.10 50,605,700 +0.31(+2.87%)
Dec 05, 2019 10.89 10.96 10.76 10.79 47,273,341 -0.11(-1.01%)
Dec 04, 2019 11.17 11.18 10.87 10.90 43,749,000 -0.09(-0.82%)
Dec 03, 2019 11.00 11.11 10.81 10.99 65,984,681 -0.17(-1.52%)
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.