FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.38 USD  +0.11 (+1.07%)
Official Closing Price  /  Updated: 7:28 PM EDT, Jul 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 27.50 27.50 27.27 27.27 41,661,017 -0.36(-1.30%)
May 28, 2015 27.50 27.63 27.30 27.63 26,418,004 +0.11(+0.40%)
May 27, 2015 27.57 27.62 27.46 27.52 25,325,176 +0.00(+0.00%)
May 26, 2015 27.52 27.58 27.38 27.52 47,464,106 -0.16(-0.58%)
May 22, 2015 27.69 27.68 27.68 27.68 23,289,300 -0.04(-0.14%)
May 21, 2015 27.68 27.79 27.55 27.72 40,307,799 +0.08(+0.29%)
May 20, 2015 27.34 27.70 27.20 27.64 40,172,977 +0.29(+1.06%)
May 19, 2015 27.27 27.39 27.21 27.35 29,150,757 +0.04(+0.15%)
May 18, 2015 27.21 27.39 27.21 27.31 22,488,840 +0.04(+0.15%)
May 15, 2015 27.38 27.44 27.25 27.27 35,768,687 -0.14(-0.51%)
May 14, 2015 27.32 27.43 27.15 27.41 26,963,859 +0.20(+0.74%)
May 13, 2015 27.02 27.24 26.92 27.21 37,162,760 +0.18(+0.67%)
May 12, 2015 26.82 27.09 26.76 27.03 29,789,785 +0.11(+0.41%)
May 11, 2015 27.25 27.30 26.86 26.92 32,450,550 -0.44(-1.61%)
May 08, 2015 27.25 27.49 27.22 27.36 37,221,527 +0.32(+1.18%)
May 07, 2015 26.78 27.12 26.66 27.04 31,038,224 +0.23(+0.86%)
May 06, 2015 27.00 27.18 26.61 26.81 27,761,007 -0.11(-0.41%)
May 05, 2015 27.25 27.36 26.85 26.92 30,346,526 -0.35(-1.28%)
May 04, 2015 27.36 27.61 27.25 27.27 26,193,366 -0.04(-0.15%)
May 01, 2015 27.09 27.32 26.99 27.31 28,303,317 +0.23(+0.85%)
Apr 30, 2015 27.06 27.35 26.97 27.08 42,976,974 -0.01(-0.04%)
Apr 29, 2015 26.95 27.25 26.90 27.09 37,151,977 -0.03(-0.11%)
Apr 28, 2015 26.95 27.16 26.64 27.12 38,424,735 +0.24(+0.89%)
Apr 27, 2015 26.96 27.00 26.81 26.88 36,217,580 +0.08(+0.30%)
Apr 24, 2015 26.88 26.94 26.70 26.80 27,713,961 -0.05(-0.19%)
Apr 23, 2015 26.78 27.07 26.71 26.85 38,163,180 -0.06(-0.22%)
Apr 22, 2015 26.70 27.02 26.60 26.91 47,055,120 +0.29(+1.09%)
Apr 21, 2015 27.03 27.06 26.55 26.62 76,867,253 -0.40(-1.48%)
Apr 20, 2015 27.32 27.43 27.01 27.02 61,683,211 -0.23(-0.84%)
Apr 17, 2015 27.40 27.70 26.92 27.25 87,794,530 -0.03(-0.11%)
Apr 16, 2015 27.31 27.50 27.18 27.28 62,336,381 -0.18(-0.66%)
Apr 15, 2015 27.69 27.85 27.43 27.46 56,414,840 -0.27(-0.97%)
Apr 14, 2015 27.48 27.84 27.39 27.73 55,767,049 +0.10(+0.36%)
Apr 13, 2015 28.06 28.19 27.50 27.63 153,964,106 -0.88(-3.09%)
Apr 10, 2015 27.13 28.68 27.00 28.51 352,701,949 +2.78(+10.80%)
Apr 09, 2015 25.09 25.83 24.92 25.73 60,143,447 +0.72(+2.88%)
Apr 08, 2015 25.05 25.12 24.87 25.01 22,436,946 -0.01(-0.04%)
Apr 07, 2015 25.17 25.28 25.00 25.02 21,259,680 -0.16(-0.64%)
Apr 06, 2015 24.90 25.41 24.80 25.18 33,441,606 +0.24(+0.96%)
Apr 02, 2015 24.81 24.94 24.94 24.94 29,213,100 +0.10(+0.40%)
Apr 01, 2015 24.72 24.92 24.57 24.84 38,747,561 +0.03(+0.12%)
Mar 31, 2015 25.09 25.09 24.81 24.81 34,939,422 -0.31(-1.23%)
Mar 30, 2015 24.98 25.20 24.97 25.12 27,280,529 +0.26(+1.05%)
Mar 27, 2015 24.92 24.92 24.71 24.86 28,320,556 +0.06(+0.24%)
Mar 26, 2015 24.80 24.92 24.67 24.80 32,501,009 -0.11(-0.44%)
Mar 25, 2015 25.23 25.33 24.91 24.91 34,894,073 -0.36(-1.42%)
Mar 24, 2015 25.38 25.48 25.27 25.27 25,801,226 -0.20(-0.79%)
Mar 23, 2015 25.48 25.74 25.45 25.47 31,983,230 +0.07(+0.28%)
Mar 20, 2015 25.34 25.53 25.30 25.40 50,632,559 +0.07(+0.28%)
Mar 19, 2015 25.44 25.61 25.26 25.33 38,312,349 -0.31(-1.21%)
Mar 18, 2015 25.18 25.85 25.11 25.64 38,238,403 +0.33(+1.30%)
Mar 17, 2015 25.30 25.39 25.09 25.31 34,258,681 -0.14(-0.55%)
Mar 16, 2015 25.06 25.48 24.96 25.45 34,610,233 +0.41(+1.64%)
Mar 13, 2015 25.28 25.36 24.81 25.04 45,306,958 -0.36(-1.42%)
Mar 12, 2015 25.27 25.41 25.17 25.40 29,369,372 +0.21(+0.83%)
Mar 11, 2015 25.28 25.49 25.14 25.19 36,195,649 +0.02(+0.08%)
Mar 10, 2015 25.50 25.64 25.17 25.17 37,432,529 -0.47(-1.83%)
Mar 09, 2015 25.52 25.70 25.49 25.64 31,575,243 +0.22(+0.87%)
Mar 06, 2015 25.71 25.78 25.33 25.42 32,286,776 -0.40(-1.55%)
Mar 05, 2015 25.62 25.82 25.58 25.82 28,372,716 +0.16(+0.62%)
Mar 04, 2015 25.76 25.86 25.47 25.66 31,439,760 -0.20(-0.77%)
Mar 03, 2015 26.05 26.08 25.78 25.86 30,540,241 -0.25(-0.96%)
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.