FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.900 USD  +0.010 (+0.11%)
Official Closing Price  /  Updated: 5:59 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2006 33.33 33.37 32.94 32.96 38,877,500 -0.31(-0.93%)
Jun 29, 2006 32.98 33.28 32.88 33.27 28,410,600 +0.34(+1.03%)
Jun 28, 2006 32.93 33.04 32.78 32.93 20,323,800 +0.05(+0.15%)
Jun 27, 2006 33.05 33.27 32.88 32.88 23,557,700 -0.33(-0.99%)
Jun 26, 2006 33.18 33.27 32.92 33.21 19,404,200 +0.05(+0.15%)
Jun 23, 2006 33.18 33.37 33.11 33.16 20,502,000 -0.08(-0.24%)
Jun 22, 2006 33.27 33.46 33.14 33.24 25,758,900 -0.43(-1.28%)
Jun 21, 2006 33.83 33.89 33.44 33.67 30,969,500 -0.03(-0.09%)
Jun 20, 2006 33.72 33.82 33.54 33.70 27,594,200 -0.02(-0.06%)
Jun 19, 2006 33.95 33.95 33.64 33.72 20,461,600 -0.21(-0.62%)
Jun 16, 2006 33.86 34.01 33.65 33.93 33,852,300 -0.18(-0.53%)
Jun 15, 2006 33.98 34.24 33.60 34.11 31,632,100 +0.21(+0.62%)
Jun 14, 2006 33.70 33.99 33.66 33.90 24,080,400 +0.17(+0.50%)
Jun 13, 2006 33.73 34.21 33.71 33.73 31,740,100 -0.14(-0.41%)
Jun 12, 2006 34.17 34.27 33.86 33.87 18,250,300 -0.20(-0.59%)
Jun 09, 2006 34.52 34.60 33.92 34.07 25,692,900 -0.50(-1.45%)
Jun 08, 2006 34.33 34.60 33.94 34.57 37,313,000 +0.17(+0.49%)
Jun 07, 2006 34.55 34.92 34.40 34.40 27,927,000 -0.15(-0.43%)
Jun 06, 2006 34.40 34.58 34.21 34.55 28,871,200 +0.33(+0.96%)
Jun 05, 2006 34.55 34.62 34.18 34.22 18,284,600 -0.44(-1.27%)
Jun 02, 2006 34.64 34.81 34.48 34.66 21,166,600 +0.11(+0.32%)
Jun 01, 2006 34.30 34.62 34.22 34.55 19,625,200 +0.29(+0.85%)
May 31, 2006 34.15 34.26 33.97 34.26 30,269,400 +0.21(+0.62%)
May 30, 2006 34.34 34.37 34.01 34.05 22,156,400 -0.28(-0.82%)
May 26, 2006 34.47 34.53 34.10 34.33 21,189,700 -0.09(-0.26%)
May 25, 2006 34.35 34.43 34.02 34.42 20,139,200 +0.16(+0.47%)
May 24, 2006 33.76 34.38 33.70 34.26 29,144,100 +0.25(+0.74%)
May 23, 2006 34.10 34.22 33.91 34.01 22,094,400 -0.06(-0.18%)
May 22, 2006 34.05 34.36 34.02 34.07 26,809,600 -0.09(-0.26%)
May 19, 2006 34.23 34.50 33.95 34.16 30,012,200 +0.01(+0.03%)
May 18, 2006 34.49 34.55 34.14 34.15 24,158,700 -0.27(-0.78%)
May 17, 2006 34.62 34.85 34.40 34.42 25,528,600 -0.37(-1.06%)
May 16, 2006 34.74 34.92 34.71 34.79 23,395,000 +0.23(+0.67%)
May 15, 2006 34.10 34.59 34.08 34.56 23,032,100 +0.28(+0.82%)
May 12, 2006 34.38 34.54 34.18 34.28 22,758,100 -0.23(-0.67%)
May 11, 2006 34.50 34.67 34.13 34.51 22,788,500 -0.19(-0.55%)
May 10, 2006 34.94 34.99 34.50 34.70 21,285,000 -0.30(-0.86%)
May 09, 2006 34.95 35.12 34.90 35.00 16,750,400 +0.00(+0.00%)
May 08, 2006 35.10 35.24 34.97 35.00 16,377,400 -0.16(-0.46%)
May 05, 2006 34.94 35.22 34.87 35.16 26,062,100 +0.36(+1.03%)
May 04, 2006 34.50 34.94 34.48 34.80 21,850,000 +0.40(+1.16%)
May 03, 2006 34.48 34.67 34.19 34.40 22,185,200 -0.08(-0.23%)
May 02, 2006 34.39 34.59 34.10 34.48 16,449,000 +0.09(+0.26%)
May 01, 2006 34.64 34.72 34.32 34.39 17,806,100 -0.20(-0.58%)
Apr 28, 2006 34.49 34.78 34.35 34.59 24,778,800 +0.16(+0.46%)
Apr 27, 2006 33.90 34.68 33.89 34.43 25,275,200 +0.30(+0.88%)
Apr 26, 2006 34.07 34.44 33.88 34.13 23,055,900 +0.16(+0.47%)
Apr 25, 2006 34.00 34.06 33.80 33.97 22,714,400 +0.04(+0.12%)
Apr 24, 2006 33.83 34.00 33.80 33.93 16,404,600 -0.04(-0.12%)
Apr 21, 2006 34.25 34.32 33.68 33.97 29,243,100 -0.15(-0.44%)
Apr 20, 2006 33.80 34.18 33.63 34.12 25,389,600 +0.23(+0.68%)
Apr 19, 2006 33.95 33.97 33.50 33.89 24,621,500 +0.02(+0.06%)
Apr 18, 2006 33.52 33.97 33.21 33.87 33,344,100 +0.58(+1.74%)
Apr 17, 2006 33.76 33.76 33.07 33.29 35,390,600 -0.60(-1.77%)
Apr 13, 2006 34.46 34.36 33.61 33.89 37,619,400 -0.57(-1.65%)
Apr 12, 2006 34.30 34.53 34.17 34.46 26,220,900 +0.41(+1.20%)
Apr 11, 2006 33.92 34.07 33.63 34.05 22,965,700 +0.13(+0.38%)
Apr 10, 2006 34.06 34.08 33.80 33.92 22,954,500 -0.11(-0.32%)
Apr 07, 2006 34.55 34.75 34.01 34.03 23,689,900 -0.48(-1.39%)
Apr 06, 2006 34.30 34.55 34.12 34.51 20,220,000 +0.09(+0.26%)
Apr 05, 2006 34.65 34.74 34.39 34.42 19,543,500 -0.28(-0.81%)
Apr 04, 2006 34.57 34.87 34.32 34.70 21,563,800 +0.01(+0.03%)
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.