FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.720 USD  -0.080 (-0.91%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2017 29.99 30.08 29.67 29.81 39,093,953 -0.13(-0.43%)
Feb 27, 2017 30.05 30.15 29.90 29.94 23,512,683 -0.25(-0.83%)
Feb 24, 2017 29.84 30.19 29.78 30.19 27,323,723 +0.17(+0.57%)
Feb 23, 2017 30.04 30.08 29.85 30.02 28,945,683 -0.31(-1.02%)
Feb 22, 2017 30.52 30.55 30.26 30.33 30,118,677 -0.19(-0.62%)
Feb 21, 2017 30.41 30.59 30.34 30.52 30,223,355 +0.15(+0.49%)
Feb 17, 2017 30.37 30.37 30.37 0 -0.08(-0.26%)
Feb 16, 2017 30.35 30.47 30.30 30.45 25,932,015 +0.10(+0.33%)
Feb 15, 2017 30.29 30.35 30.18 30.35 25,462,940 +0.07(+0.23%)
Feb 14, 2017 30.13 30.28 29.92 30.28 35,025,926 +0.24(+0.80%)
Feb 13, 2017 29.88 30.06 29.73 30.04 37,018,744 +0.32(+1.08%)
Feb 10, 2017 29.74 29.75 29.55 29.72 22,787,056 +0.13(+0.44%)
Feb 09, 2017 29.43 29.70 29.46 29.59 21,661,147 +0.16(+0.54%)
Feb 08, 2017 29.51 29.54 29.26 29.43 32,138,983 -0.13(-0.44%)
Feb 07, 2017 29.75 29.81 29.53 29.56 23,775,769 -0.10(-0.34%)
Feb 06, 2017 29.68 29.75 29.57 29.66 23,720,777 -0.04(-0.13%)
Feb 03, 2017 29.79 29.80 29.54 29.70 31,104,310 +0.02(+0.07%)
Feb 02, 2017 29.58 29.71 29.50 29.68 21,706,343 -0.01(-0.03%)
Feb 01, 2017 29.73 29.81 29.56 29.69 25,681,086 -0.01(-0.03%)
Jan 31, 2017 29.85 29.90 29.50 29.70 38,700,531 -0.26(-0.87%)
Jan 30, 2017 29.96 30.10 29.78 29.96 26,211,160 -0.05(-0.17%)
Jan 27, 2017 30.40 30.44 29.93 30.01 30,005,629 -0.31(-1.02%)
Jan 26, 2017 30.44 30.49 30.13 30.32 26,764,031 -0.05(-0.16%)
Jan 25, 2017 30.42 30.47 30.21 30.37 38,121,165 +0.37(+1.23%)
Jan 24, 2017 29.86 30.06 29.82 30.00 33,684,700 +0.25(+0.84%)
Jan 23, 2017 30.50 30.51 29.58 29.75 59,062,874 -0.78(-2.55%)
Jan 20, 2017 30.76 30.90 30.30 30.53 83,552,728 -0.68(-2.18%)
Jan 19, 2017 31.25 31.34 31.05 31.21 37,693,571 -0.02(-0.06%)
Jan 18, 2017 31.21 31.33 31.13 31.23 24,701,160 -0.04(-0.13%)
Jan 17, 2017 31.17 31.45 31.16 31.27 28,822,357 -0.09(-0.29%)
Jan 13, 2017 31.36 31.36 31.36 0 -0.03(-0.10%)
Jan 12, 2017 31.45 31.47 31.13 31.39 29,915,678 -0.08(-0.25%)
Jan 11, 2017 31.24 31.52 31.24 31.47 28,378,194 +0.10(+0.32%)
Jan 10, 2017 31.46 31.62 31.37 31.37 27,185,868 -0.09(-0.29%)
Jan 09, 2017 31.64 31.66 31.43 31.46 21,260,247 -0.15(-0.47%)
Jan 06, 2017 31.58 31.77 31.36 31.61 22,120,800 +0.09(+0.29%)
Jan 05, 2017 31.57 31.75 31.31 31.52 25,856,513 -0.18(-0.57%)
Jan 04, 2017 31.75 31.83 31.62 31.70 21,415,742 +0.01(+0.03%)
Jan 03, 2017 31.67 31.83 31.40 31.69 32,070,387 +0.09(+0.28%)
Dec 30, 2016 31.60 31.60 31.60 0 -0.11(-0.35%)
Dec 29, 2016 31.74 31.88 31.70 31.71 16,090,177 +0.01(+0.03%)
Dec 28, 2016 31.84 31.97 31.67 31.70 18,885,134 -0.20(-0.63%)
Dec 27, 2016 31.89 32.04 31.85 31.90 15,655,819 +0.02(+0.06%)
Dec 23, 2016 31.88 31.88 31.88 0 +0.06(+0.19%)
Dec 22, 2016 31.91 31.95 31.78 31.82 24,193,067 -0.31(-0.96%)
Dec 21, 2016 32.20 32.24 32.05 32.13 27,959,914 -0.12(-0.37%)
Dec 20, 2016 31.92 32.38 31.91 32.25 39,816,402 +0.33(+1.03%)
Dec 19, 2016 31.76 32.00 31.70 31.92 34,949,636 +0.17(+0.54%)
Dec 16, 2016 31.52 31.87 31.46 31.75 71,976,180 +0.49(+1.57%)
Dec 15, 2016 31.49 31.95 31.13 31.26 43,374,871 -0.24(-0.76%)
Dec 14, 2016 31.61 31.98 31.44 31.50 43,644,330 -0.24(-0.76%)
Dec 13, 2016 31.90 32.00 31.61 31.74 33,834,812 -0.12(-0.38%)
Dec 12, 2016 31.67 31.99 31.66 31.86 30,983,108 +0.08(+0.25%)
Dec 09, 2016 31.45 31.92 31.35 31.78 31,227,376 +0.25(+0.79%)
Dec 08, 2016 31.60 31.70 31.40 31.53 28,056,961 -0.07(-0.22%)
Dec 07, 2016 31.01 31.60 30.93 31.60 32,864,947 +0.43(+1.38%)
Dec 06, 2016 31.19 31.24 31.01 31.17 17,572,205 +0.06(+0.19%)
Dec 05, 2016 31.43 31.45 31.06 31.11 22,138,126 -0.23(-0.73%)
Dec 02, 2016 31.36 31.49 31.26 31.34 21,401,028 -0.05(-0.16%)
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.