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 (%)
Feb 28, 2018 14.60 14.62 14.09 14.11 88,566,005 -0.39(-2.69%)
Feb 27, 2018 14.67 15.18 14.50 14.50 92,963,789 -0.15(-1.02%)
Feb 26, 2018 14.39 14.68 13.95 14.65 145,130,913 +0.16(+1.10%)
Feb 23, 2018 14.53 14.66 14.48 14.49 52,912,587 -0.13(-0.89%)
Feb 22, 2018 14.62 78,476,813 +0.13(+0.90%)
Feb 21, 2018 14.71 14.73 14.45 14.49 98,076,319 -0.25(-1.70%)
Feb 20, 2018 14.92 14.96 14.62 14.74 61,627,385 -0.31(-2.06%)
Feb 16, 2018 15.05 15.05 15.05 0 +0.20(+1.35%)
Feb 15, 2018 14.93 15.03 14.87 14.85 54,861,573 -0.05(-0.34%)
Feb 14, 2018 14.69 15.03 14.64 14.90 85,880,128 +0.23(+1.57%)
Feb 13, 2018 14.74 14.79 14.53 14.67 73,686,173 -0.15(-1.01%)
Feb 12, 2018 15.06 15.14 14.78 14.82 75,524,372 -0.12(-0.80%)
Feb 09, 2018 14.69 15.03 14.23 14.94 129,055,811 +0.49(+3.39%)
Feb 08, 2018 15.19 15.21 14.45 14.45 134,147,744 -0.80(-5.25%)
Feb 07, 2018 15.31 15.38 15.25 15.25 75,992,231 -0.02(-0.13%)
Feb 06, 2018 14.82 15.34 14.71 15.27 126,783,303 +0.09(+0.63%)
Feb 05, 2018 15.48 15.62 15.01 15.18 122,227,291 -0.46(-2.97%)
Feb 02, 2018 15.89 15.93 15.60 15.64 82,294,807 -0.38(-2.37%)
Feb 01, 2018 16.06 16.11 15.93 16.02 52,778,248 -0.15(-0.93%)
Jan 31, 2018 16.06 16.27 15.99 16.17 76,731,563 +0.22(+1.38%)
Jan 30, 2018 16.10 16.27 15.95 15.95 68,218,693 -0.33(-2.03%)
Jan 29, 2018 16.02 16.43 15.97 16.28 74,106,915 +0.15(+0.93%)
Jan 26, 2018 16.13 16.16 15.93 16.13 90,888,608 -0.05(-0.31%)
Jan 25, 2018 16.50 16.62 16.30 16.18 95,019,424 -0.26(-1.58%)
Jan 24, 2018 17.00 17.36 16.25 16.44 167,188,258 -0.45(-2.66%)
Jan 23, 2018 16.30 17.03 16.27 16.89 120,791,416 +0.72(+4.45%)
Jan 22, 2018 15.90 16.33 15.80 16.17 134,160,032 -0.09(-0.55%)
Jan 19, 2018 16.65 16.73 16.02 16.26 214,947,168 -0.51(-3.04%)
Jan 18, 2018 17.48 16.76 16.77 172,184,505 -0.58(-3.34%)
Jan 17, 2018 17.65 17.70 17.26 17.35 187,396,441 -0.86(-4.72%)
Jan 16, 2018 18.32 18.51 17.96 18.21 205,597,725 -0.55(-2.93%)
Jan 12, 2018 18.76 18.76 18.76 0 -0.26(-1.37%)
Jan 11, 2018 19.23 19.37 19.00 19.02 99,708,011 +0.09(+0.48%)
Jan 10, 2018 19.06 18.93 82,286,344 +0.37(+1.99%)
Jan 09, 2018 18.33 18.66 18.11 18.56 66,380,210 +0.28(+1.53%)
Jan 08, 2018 18.67 18.70 18.10 18.28 82,041,058 -0.26(-1.40%)
Jan 05, 2018 18.86 18.87 18.50 18.54 79,879,652 +0.01(+0.05%)
Jan 04, 2018 18.38 18.62 18.30 18.53 82,517,149 +0.38(+2.09%)
Jan 03, 2018 18.30 18.34 18.03 18.15 81,438,199 +0.17(+0.95%)
Jan 02, 2018 17.58 17.99 17.53 17.98 77,527,923 +0.53(+3.04%)
Dec 29, 2017 17.45 17.45 17.45 0 +0.09(+0.52%)
Dec 28, 2017 17.35 17.40 17.25 17.36 60,908,040 -0.02(-0.12%)
Dec 27, 2017 17.46 17.63 17.32 17.38 60,111,094 -0.05(-0.29%)
Dec 26, 2017 17.45 17.66 17.40 17.43 55,323,294 -0.07(-0.40%)
Dec 22, 2017 17.51 17.56 17.40 17.50 46,370,351 +0.03(+0.17%)
Dec 21, 2017 17.46 17.69 17.44 17.47 67,862,941 +0.02(+0.11%)
Dec 20, 2017 17.63 17.65 17.36 17.45 75,347,627 -0.14(-0.80%)
Dec 19, 2017 17.77 17.80 17.55 17.59 65,464,858 -0.17(-0.96%)
Dec 18, 2017 17.87 18.05 17.75 17.76 53,883,836 -0.06(-0.34%)
Dec 15, 2017 17.78 17.83 17.66 17.82 88,381,861 +0.18(+1.02%)
Dec 14, 2017 17.77 17.82 17.64 17.64 48,503,403 -0.12(-0.68%)
Dec 13, 2017 17.92 17.99 17.76 17.76 42,093,157 -0.15(-0.84%)
Dec 12, 2017 17.91 18.04 17.65 17.91 66,817,745 +0.26(+1.47%)
Dec 11, 2017 17.61 17.79 17.53 17.65 58,166,613 -0.06(-0.34%)
Dec 08, 2017 17.71 17.82 17.66 17.71 54,443,466 +0.00(+0.00%)
Dec 07, 2017 17.81 18.06 17.64 17.71 55,576,545 +0.05(+0.28%)
Dec 06, 2017 17.61 17.83 17.60 17.66 43,848,312 -0.10(-0.56%)
Dec 05, 2017 17.78 18.01 17.68 17.76 65,786,246 -0.19(-1.06%)
Dec 04, 2017 18.00 18.06 17.96 17.95 68,326,547 +0.07(+0.39%)
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.