FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
9.310 USD  -0.050 (-0.53%)
Streaming Delayed Price  /  Updated: 3:27 PM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 29.22 29.33 28.91 28.92 71,021,379 -0.42(-1.43%)
Oct 29, 2015 29.17 29.38 29.06 29.34 42,373,202 -0.05(-0.17%)
Oct 28, 2015 29.33 29.58 29.15 29.39 71,077,105 -0.07(-0.24%)
Oct 27, 2015 29.41 29.64 29.23 29.46 67,606,113 -0.09(-0.30%)
Oct 26, 2015 29.52 29.66 29.41 29.55 48,756,897 +0.04(+0.14%)
Oct 23, 2015 29.70 29.83 29.42 29.51 76,867,187 -0.07(-0.24%)
Oct 22, 2015 28.95 29.74 28.91 29.58 81,472,705 +0.73(+2.53%)
Oct 21, 2015 28.79 29.24 28.78 28.85 65,519,289 +0.07(+0.24%)
Oct 20, 2015 28.82 29.00 28.70 28.78 75,155,008 -0.21(-0.72%)
Oct 19, 2015 28.80 29.56 28.75 28.99 131,035,166 +0.01(+0.03%)
Oct 16, 2015 28.61 29.19 28.21 28.98 142,021,234 +0.95(+3.39%)
Oct 15, 2015 27.80 28.17 27.64 28.03 76,970,750 +0.43(+1.56%)
Oct 14, 2015 27.74 27.84 27.48 27.60 39,107,858 -0.27(-0.97%)
Oct 13, 2015 27.97 28.28 27.87 27.87 43,202,688 -0.22(-0.78%)
Oct 12, 2015 27.98 28.17 27.91 28.09 25,236,637 +0.02(+0.07%)
Oct 09, 2015 27.98 28.17 27.89 28.07 47,327,637 +0.04(+0.14%)
Oct 08, 2015 27.63 28.20 27.43 28.03 51,100,481 +0.26(+0.94%)
Oct 07, 2015 27.50 27.77 27.32 27.77 65,838,466 +0.48(+1.76%)
Oct 06, 2015 26.99 27.41 26.96 27.29 71,906,969 +0.47(+1.75%)
Oct 05, 2015 26.37 27.20 26.22 26.82 105,407,166 +1.35(+5.30%)
Oct 02, 2015 24.87 25.49 24.83 25.47 42,676,207 +0.28(+1.11%)
Oct 01, 2015 25.15 25.31 24.79 25.19 39,722,475 -0.03(-0.12%)
Sep 30, 2015 24.73 25.24 24.69 25.22 43,757,394 +0.65(+2.65%)
Sep 29, 2015 24.33 24.59 24.26 24.57 41,587,754 +0.26(+1.07%)
Sep 28, 2015 24.69 24.74 24.31 24.31 42,640,319 -0.61(-2.45%)
Sep 25, 2015 25.00 25.04 24.86 24.92 38,950,068 +0.01(+0.04%)
Sep 24, 2015 24.87 25.45 24.65 24.91 53,239,308 -0.23(-0.91%)
Sep 23, 2015 25.01 25.33 24.98 25.14 41,184,957 +0.03(+0.12%)
Sep 22, 2015 24.76 25.16 24.60 25.11 44,204,939 +0.02(+0.08%)
Sep 21, 2015 24.89 25.20 24.84 25.09 29,616,925 +0.29(+1.17%)
Sep 18, 2015 25.15 25.20 24.71 24.80 77,869,308 -0.55(-2.17%)
Sep 17, 2015 25.50 25.93 25.27 25.35 48,841,900 -0.58(-2.24%)
Sep 16, 2015 25.53 26.03 25.42 25.93 61,537,129 +0.63(+2.49%)
Sep 15, 2015 24.90 25.45 24.70 25.30 46,332,248 +0.53(+2.14%)
Sep 14, 2015 24.97 24.98 24.60 24.77 26,237,489 -0.18(-0.72%)
Sep 11, 2015 24.74 24.96 24.50 24.95 31,903,035 +0.27(+1.09%)
Sep 10, 2015 24.56 24.86 24.50 24.68 35,038,509 +0.13(+0.53%)
Sep 09, 2015 25.20 25.22 24.49 24.55 34,611,138 -0.41(-1.64%)
Sep 08, 2015 24.51 24.98 24.27 24.96 46,209,641 +0.96(+4.00%)
Sep 04, 2015 24.18 24.00 24.00 24.00 35,628,400 -0.51(-2.08%)
Sep 03, 2015 24.76 24.95 24.39 24.51 33,564,683 -0.06(-0.24%)
Sep 02, 2015 24.14 24.58 23.83 24.57 50,480,322 +0.69(+2.89%)
Sep 01, 2015 24.24 24.36 23.68 23.88 65,343,087 -0.94(-3.79%)
Aug 31, 2015 24.98 24.98 24.58 24.82 37,005,124 -0.34(-1.35%)
Aug 28, 2015 24.92 25.17 24.79 25.16 32,942,524 +0.15(+0.60%)
Aug 27, 2015 24.43 25.01 24.38 25.01 64,893,130 +1.00(+4.16%)
Aug 26, 2015 23.85 24.07 23.27 24.01 78,954,762 +0.74(+3.18%)
Aug 25, 2015 24.73 24.74 23.27 23.27 60,775,093 -0.60(-2.51%)
Aug 24, 2015 22.84 24.38 19.37 23.87 91,217,947 -0.72(-2.93%)
Aug 21, 2015 24.90 25.13 24.56 24.59 65,101,865 -0.60(-2.38%)
Aug 20, 2015 25.51 25.64 25.18 25.19 34,625,668 -0.54(-2.10%)
Aug 19, 2015 25.90 26.02 25.61 25.73 29,146,402 -0.34(-1.30%)
Aug 18, 2015 26.17 26.21 25.94 26.07 20,348,848 -0.14(-0.53%)
Aug 17, 2015 25.95 26.24 25.80 26.21 19,223,741 +0.13(+0.50%)
Aug 14, 2015 25.65 26.10 25.62 26.08 20,786,347 +0.29(+1.12%)
Aug 13, 2015 25.77 25.91 25.62 25.79 16,418,672 -0.07(-0.27%)
Aug 12, 2015 25.54 25.88 25.35 25.86 32,653,190 +0.15(+0.58%)
Aug 11, 2015 26.03 26.03 25.64 25.71 28,228,752 -0.53(-2.02%)
Aug 10, 2015 25.90 26.30 25.90 26.24 23,475,264 +0.45(+1.74%)
Aug 07, 2015 25.95 26.05 25.61 25.79 25,916,189 -0.24(-0.92%)
Aug 06, 2015 26.15 26.18 25.96 26.03 17,298,182 -0.07(-0.27%)
Aug 05, 2015 26.09 26.33 26.03 26.10 25,469,967 +0.20(+0.77%)
Aug 04, 2015 25.89 26.06 25.83 25.90 21,969,246 +0.03(+0.12%)
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.