FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
9.330 USD  -0.040 (-0.43%)
Streaming Delayed Price  /  Updated: 7:25 AM EDT, Sep 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.98 17.01 16.70 16.71 49,564,790 -0.54(-3.13%)
Oct 28, 2011 17.18 17.34 17.11 17.25 57,773,691 -0.12(-0.69%)
Oct 27, 2011 16.96 17.50 16.81 17.37 110,312,824 +1.02(+6.24%)
Oct 26, 2011 16.41 16.51 16.22 16.35 66,581,195 +0.13(+0.80%)
Oct 25, 2011 16.46 16.49 16.05 16.22 82,359,107 -0.23(-1.40%)
Oct 24, 2011 16.37 16.69 16.32 16.45 67,042,655 +0.14(+0.86%)
Oct 21, 2011 16.37 16.53 16.13 16.31 113,734,359 -0.32(-1.92%)
Oct 20, 2011 16.57 16.80 16.33 16.63 55,045,347 +0.11(+0.67%)
Oct 19, 2011 16.71 16.87 16.41 16.52 51,894,181 -0.19(-1.14%)
Oct 18, 2011 16.25 16.98 16.24 16.71 65,450,512 +0.48(+2.96%)
Oct 17, 2011 16.49 16.60 16.19 16.23 46,867,041 -0.37(-2.23%)
Oct 14, 2011 16.42 16.65 16.40 16.60 45,142,652 +0.38(+2.34%)
Oct 13, 2011 16.23 16.31 16.02 16.22 46,124,717 -0.18(-1.10%)
Oct 12, 2011 16.25 16.58 16.25 16.40 61,754,932 +0.26(+1.61%)
Oct 11, 2011 15.98 16.22 15.96 16.14 45,973,411 +0.00(+0.00%)
Oct 10, 2011 15.79 16.14 15.76 16.14 56,148,931 +0.64(+4.13%)
Oct 07, 2011 15.70 15.74 15.24 15.50 65,570,877 -0.03(-0.19%)
Oct 06, 2011 15.37 15.54 15.34 15.53 64,943,135 +0.26(+1.70%)
Oct 05, 2011 14.94 15.33 14.75 15.27 79,535,245 +0.41(+2.76%)
Oct 04, 2011 14.49 14.91 14.02 14.86 111,685,319 +0.17(+1.16%)
Oct 03, 2011 15.10 15.39 14.68 14.69 92,318,790 -0.53(-3.48%)
Sep 30, 2011 15.65 15.73 15.19 15.22 76,368,361 -0.64(-4.04%)
Sep 29, 2011 15.82 15.95 15.50 15.86 60,693,265 +0.41(+2.65%)
Sep 28, 2011 15.75 16.00 15.42 15.45 57,431,560 -0.31(-1.97%)
Sep 27, 2011 15.81 16.07 15.67 15.76 80,388,032 +0.19(+1.22%)
Sep 26, 2011 15.40 15.62 15.07 15.57 93,895,892 +0.36(+2.37%)
Sep 23, 2011 14.90 15.25 14.86 15.21 65,518,622 +0.17(+1.13%)
Sep 22, 2011 14.96 15.22 14.82 15.04 113,675,265 -0.34(-2.21%)
Sep 21, 2011 15.97 16.07 15.36 15.38 74,350,953 -0.66(-4.11%)
Sep 20, 2011 16.25 16.45 16.04 16.04 56,232,863 -0.14(-0.87%)
Sep 19, 2011 15.98 16.27 15.87 16.18 54,121,525 -0.15(-0.92%)
Sep 16, 2011 16.22 16.40 16.07 16.33 89,204,906 +0.25(+1.55%)
Sep 15, 2011 15.90 16.10 15.84 16.08 67,326,059 +0.29(+1.84%)
Sep 14, 2011 15.48 16.04 15.20 15.79 91,215,596 +0.38(+2.47%)
Sep 13, 2011 15.02 15.46 14.86 15.41 83,270,686 +0.40(+2.66%)
Sep 12, 2011 15.01 15.29 14.72 15.01 169,751,299 -0.08(-0.53%)
Sep 09, 2011 15.38 15.70 15.03 15.09 144,440,926 -0.50(-3.21%)
Sep 08, 2011 15.69 15.83 15.49 15.59 117,887,150 -0.21(-1.33%)
Sep 07, 2011 15.50 15.85 15.44 15.80 60,103,600 +0.55(+3.61%)
Sep 06, 2011 15.25 15.29 15.00 15.25 97,387,388 -0.51(-3.24%)
Sep 02, 2011 15.85 15.92 15.55 15.76 61,748,844 -0.44(-2.72%)
Sep 01, 2011 16.31 16.45 16.15 16.20 61,216,514 -0.11(-0.67%)
Aug 31, 2011 16.24 16.49 16.16 16.31 62,844,890 +0.19(+1.18%)
Aug 30, 2011 15.95 16.24 15.75 16.12 48,556,056 +0.08(+0.50%)
Aug 29, 2011 15.79 16.06 15.75 16.04 47,760,686 +0.50(+3.22%)
Aug 26, 2011 15.40 15.68 15.10 15.54 62,374,609 +0.09(+0.58%)
Aug 25, 2011 15.94 16.05 15.34 15.45 67,373,685 -0.27(-1.72%)
Aug 24, 2011 15.48 15.75 15.42 15.72 65,379,520 +0.18(+1.16%)
Aug 23, 2011 15.17 15.54 15.11 15.54 70,117,103 +0.43(+2.85%)
Aug 22, 2011 15.55 15.55 15.05 15.11 69,421,386 +0.02(+0.13%)
Aug 19, 2011 15.10 15.61 15.03 15.09 79,709,833 -0.25(-1.63%)
Aug 18, 2011 15.74 15.78 15.20 15.34 118,431,894 -0.89(-5.48%)
Aug 17, 2011 16.30 16.54 16.08 16.23 49,791,493 +0.08(+0.50%)
Aug 16, 2011 16.24 16.27 15.95 16.15 59,314,001 -0.24(-1.46%)
Aug 15, 2011 16.17 16.41 16.08 16.39 65,265,800 +0.51(+3.21%)
Aug 12, 2011 16.04 16.12 15.79 15.88 74,809,495 +0.20(+1.28%)
Aug 11, 2011 15.15 15.92 15.00 15.68 131,802,016 +0.59(+3.91%)
Aug 10, 2011 15.85 15.89 15.01 15.09 134,815,477 -0.87(-5.45%)
Aug 09, 2011 15.67 15.96 14.82 15.96 198,419,762 +0.53(+3.43%)
Aug 08, 2011 15.67 16.13 15.30 15.43 173,567,290 -1.08(-6.54%)
Aug 05, 2011 16.66 16.95 16.10 16.51 124,296,268 +0.04(+0.24%)
Aug 04, 2011 17.19 17.27 16.42 16.47 128,086,624 -1.00(-5.72%)
Aug 03, 2011 17.25 17.50 17.06 17.47 86,153,609 +0.26(+1.51%)
Aug 02, 2011 17.74 17.88 17.16 17.21 96,842,990 -0.76(-4.23%)
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.