FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
11.52 USD  +0.23 (+2.04%)
Official Closing Price  /  Updated: 7:56 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.22 16.50 16.07 16.08 81,161,558 -0.08(-0.50%)
Jan 28, 2010 16.43 16.45 16.01 16.16 79,126,809 -0.14(-0.86%)
Jan 27, 2010 16.29 16.39 16.03 16.30 76,838,439 -0.05(-0.31%)
Jan 26, 2010 16.33 16.70 16.26 16.35 78,017,587 -0.02(-0.12%)
Jan 25, 2010 16.46 16.53 16.22 16.37 75,118,285 +0.26(+1.61%)
Jan 22, 2010 16.55 16.76 16.09 16.11 162,677,615 +0.09(+0.56%)
Jan 21, 2010 16.47 16.48 15.95 16.02 99,089,936 -0.48(-2.91%)
Jan 20, 2010 16.50 16.68 16.33 16.50 64,468,683 -0.04(-0.24%)
Jan 19, 2010 16.35 16.75 16.34 16.54 60,675,725 +0.10(+0.61%)
Jan 15, 2010 16.68 16.44 16.44 16.44 74,108,100 -0.26(-1.56%)
Jan 14, 2010 16.79 16.87 16.68 16.70 57,369,404 -0.13(-0.77%)
Jan 13, 2010 16.76 16.92 16.57 16.83 65,317,718 +0.06(+0.36%)
Jan 12, 2010 16.58 16.83 16.57 16.77 64,602,866 +0.01(+0.06%)
Jan 11, 2010 16.83 16.88 16.54 16.76 76,595,139 +0.16(+0.96%)
Jan 08, 2010 16.31 16.69 16.27 16.60 115,112,545 +0.35(+2.15%)
Jan 07, 2010 15.48 16.48 15.43 16.25 185,428,374 +0.80(+5.18%)
Jan 06, 2010 15.53 15.62 15.44 15.45 55,403,069 -0.08(-0.52%)
Jan 05, 2010 15.46 15.67 15.45 15.53 64,525,583 +0.08(+0.52%)
Jan 04, 2010 15.22 15.64 15.15 15.45 67,067,799 +0.32(+2.12%)
Dec 31, 2009 15.27 15.13 15.13 15.13 44,531,600 -0.22(-1.43%)
Dec 30, 2009 15.30 15.37 15.26 15.35 44,926,773 -0.09(-0.58%)
Dec 29, 2009 15.36 15.53 15.30 15.44 48,387,440 +0.10(+0.65%)
Dec 28, 2009 15.38 15.43 15.26 15.34 45,710,411 -0.10(-0.65%)
Dec 24, 2009 15.38 15.48 15.36 15.44 18,580,143 +0.03(+0.19%)
Dec 23, 2009 15.46 15.48 15.31 15.41 42,337,194 -0.07(-0.45%)
Dec 22, 2009 15.57 15.69 15.43 15.48 48,146,260 -0.23(-1.46%)
Dec 21, 2009 15.69 15.79 15.54 15.71 53,129,974 +0.12(+0.77%)
Dec 18, 2009 15.91 15.91 15.59 15.59 79,202,456 -0.20(-1.27%)
Dec 17, 2009 15.59 15.95 15.55 15.79 68,250,384 +0.06(+0.38%)
Dec 16, 2009 15.80 15.85 15.66 15.73 72,556,089 -0.02(-0.13%)
Dec 15, 2009 15.83 16.02 15.65 15.75 79,198,682 -0.20(-1.25%)
Dec 14, 2009 16.04 16.05 15.92 15.95 43,848,964 +0.03(+0.19%)
Dec 11, 2009 15.72 16.00 15.69 15.92 56,448,641 +0.31(+1.99%)
Dec 10, 2009 15.81 15.85 15.55 15.61 55,760,459 -0.05(-0.32%)
Dec 09, 2009 15.73 15.79 15.52 15.66 58,658,774 -0.06(-0.38%)
Dec 08, 2009 15.90 15.93 15.65 15.72 78,804,207 -0.36(-2.24%)
Dec 07, 2009 16.07 16.24 16.01 16.08 64,405,297 -0.12(-0.74%)
Dec 04, 2009 16.34 16.49 16.06 16.20 88,401,786 +0.20(+1.25%)
Dec 03, 2009 16.12 16.31 16.00 16.00 74,533,246 -0.07(-0.44%)
Dec 02, 2009 16.12 16.22 15.96 16.07 65,283,570 -0.10(-0.62%)
Dec 01, 2009 16.27 16.35 15.96 16.17 98,018,837 +0.15(+0.94%)
Nov 30, 2009 15.82 16.06 15.81 16.02 70,140,974 +0.08(+0.50%)
Nov 27, 2009 15.49 16.08 15.30 15.94 60,917,551 -0.24(-1.48%)
Nov 25, 2009 16.24 16.25 16.04 16.18 48,170,990 +0.06(+0.37%)
Nov 24, 2009 16.08 16.20 15.92 16.12 80,692,200 +0.10(+0.62%)
Nov 23, 2009 15.83 16.04 15.83 16.02 73,888,403 +0.43(+2.76%)
Nov 20, 2009 15.66 15.72 15.45 15.59 63,915,925 -0.17(-1.08%)
Nov 19, 2009 15.92 15.96 15.57 15.76 69,722,242 -0.33(-2.05%)
Nov 18, 2009 16.01 16.14 15.95 16.09 47,529,383 +0.07(+0.44%)
Nov 17, 2009 15.96 16.08 15.89 16.02 52,022,091 +0.02(+0.12%)
Nov 16, 2009 15.80 16.19 15.77 16.00 98,229,349 +0.34(+2.17%)
Nov 13, 2009 15.67 15.80 15.56 15.66 65,431,896 -0.09(-0.57%)
Nov 12, 2009 15.80 15.94 15.66 15.75 65,611,645 -0.08(-0.51%)
Nov 11, 2009 15.94 15.97 15.65 15.83 71,288,572 +0.05(+0.32%)
Nov 10, 2009 15.95 15.99 15.48 15.78 73,554,903 -0.07(-0.44%)
Nov 09, 2009 15.70 15.92 15.60 15.85 102,888,504 +0.52(+3.39%)
Nov 06, 2009 14.43 15.49 14.83 15.33 165,053,340 +1.01(+7.05%)
Nov 05, 2009 14.28 14.55 14.21 14.32 70,456,747 +0.13(+0.92%)
Nov 04, 2009 14.44 14.59 14.15 14.19 80,148,325 -0.13(-0.91%)
Nov 03, 2009 14.20 14.47 14.17 14.32 77,021,125 -0.15(-1.04%)
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.