FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.020 USD  -0.150 (-1.84%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 23.32 23.44 23.16 23.19 45,961,049 -0.13(-0.56%)
Jun 27, 2013 23.41 23.48 23.26 23.32 30,867,897 +0.07(+0.30%)
Jun 26, 2013 23.43 23.44 23.02 23.25 32,544,551 +0.14(+0.61%)
Jun 25, 2013 23.17 23.25 22.93 23.11 36,578,681 +0.18(+0.79%)
Jun 24, 2013 23.12 23.15 22.76 22.93 48,773,680 -0.43(-1.84%)
Jun 21, 2013 23.58 23.64 23.20 23.36 65,032,713 +0.11(+0.47%)
Jun 20, 2013 23.63 23.69 23.20 23.25 62,757,085 -0.73(-3.04%)
Jun 19, 2013 24.20 24.35 23.98 23.98 46,081,875 -0.35(-1.44%)
Jun 18, 2013 23.83 24.45 23.77 24.33 72,767,096 +0.56(+2.36%)
Jun 17, 2013 23.75 23.85 23.65 23.77 39,278,793 +0.25(+1.06%)
Jun 14, 2013 23.68 23.75 23.46 23.52 27,852,285 -0.16(-0.68%)
Jun 13, 2013 23.45 23.79 23.34 23.68 34,931,137 +0.18(+0.77%)
Jun 12, 2013 23.70 23.73 23.42 23.50 33,841,935 -0.08(-0.34%)
Jun 11, 2013 23.49 23.69 23.48 23.58 36,183,296 -0.20(-0.84%)
Jun 10, 2013 23.88 23.92 23.64 23.78 41,626,855 -0.08(-0.34%)
Jun 07, 2013 23.54 23.95 23.47 23.86 49,043,480 +0.48(+2.05%)
Jun 06, 2013 23.25 23.39 23.10 23.38 42,654,589 +0.06(+0.26%)
Jun 05, 2013 23.55 23.58 23.21 23.32 44,756,088 -0.34(-1.44%)
Jun 04, 2013 23.59 23.76 23.41 23.66 38,701,301 +0.02(+0.08%)
Jun 03, 2013 23.37 23.78 23.32 23.64 45,229,669 +0.32(+1.37%)
May 31, 2013 23.59 23.79 23.31 23.32 49,264,824 -0.28(-1.19%)
May 30, 2013 23.58 23.76 23.50 23.60 29,347,051 -0.04(-0.17%)
May 29, 2013 23.42 23.70 23.40 23.64 39,236,032 +0.04(+0.17%)
May 28, 2013 23.77 23.83 23.58 23.60 47,323,883 +0.07(+0.30%)
May 24, 2013 23.50 23.67 23.49 23.53 41,017,825 -0.13(-0.55%)
May 23, 2013 23.52 23.75 23.45 23.66 44,383,416 -0.20(-0.84%)
May 22, 2013 23.78 24.13 23.75 23.86 68,516,082 +0.20(+0.85%)
May 21, 2013 23.59 23.78 23.59 23.66 33,782,809 +0.09(+0.38%)
May 20, 2013 23.46 23.58 23.42 23.57 32,884,723 +0.11(+0.47%)
May 17, 2013 23.27 23.48 23.20 23.46 41,041,295 +0.19(+0.82%)
May 16, 2013 23.10 23.35 23.10 23.27 33,023,321 +0.03(+0.13%)
May 15, 2013 23.04 23.25 22.91 23.24 40,153,480 +0.39(+1.71%)
May 13, 2013 22.86 22.88 22.62 22.85 30,286,474 -0.05(-0.22%)
May 10, 2013 22.77 22.91 22.59 22.90 35,117,837 +0.12(+0.53%)
May 09, 2013 22.99 23.10 22.69 22.78 29,974,162 -0.23(-1.00%)
May 08, 2013 22.68 23.02 22.62 23.01 39,969,674 +0.33(+1.46%)
May 07, 2013 22.69 22.79 22.62 22.68 27,592,881 +0.10(+0.44%)
May 06, 2013 22.56 22.64 22.32 22.58 28,563,857 +0.01(+0.04%)
May 03, 2013 22.57 22.69 22.32 22.57 45,531,904 +0.25(+1.12%)
May 02, 2013 22.25 22.32 22.15 22.32 27,651,466 +0.17(+0.77%)
May 01, 2013 22.10 22.35 22.10 22.15 39,201,586 -0.14(-0.63%)
Apr 30, 2013 22.29 22.38 22.21 22.29 34,076,462 +0.02(+0.09%)
Apr 29, 2013 22.31 22.32 22.00 22.27 36,528,248 +0.06(+0.27%)
Apr 26, 2013 21.98 22.40 21.95 22.21 47,032,947 +0.26(+1.18%)
Apr 25, 2013 22.21 22.23 21.91 21.95 41,465,739 -0.01(-0.05%)
Apr 24, 2013 21.69 22.03 21.65 21.96 51,496,341 +0.46(+2.14%)
Apr 23, 2013 21.55 21.69 21.36 21.50 65,499,558 +0.15(+0.70%)
Apr 22, 2013 21.67 21.68 21.11 21.35 87,799,450 -0.40(-1.84%)
Apr 19, 2013 21.94 22.03 21.61 21.75 108,831,880 -0.92(-4.06%)
Apr 18, 2013 22.76 22.84 22.57 22.67 41,163,842 -0.09(-0.40%)
Apr 17, 2013 22.96 23.03 22.65 22.76 42,674,113 -0.34(-1.47%)
Apr 16, 2013 23.07 23.10 22.90 23.10 36,001,778 +0.29(+1.27%)
Apr 15, 2013 23.28 23.30 22.81 22.81 46,457,029 -0.65(-2.77%)
Apr 12, 2013 23.49 23.59 23.33 23.46 27,235,307 -0.13(-0.55%)
Apr 11, 2013 23.55 23.72 23.43 23.59 27,084,331 +0.01(+0.04%)
Apr 10, 2013 23.10 23.65 23.06 23.58 39,773,563 +0.52(+2.25%)
Apr 09, 2013 23.25 23.25 22.90 23.06 31,624,502 -0.06(-0.26%)
Apr 08, 2013 23.03 23.12 22.83 23.12 30,470,637 +0.19(+0.83%)
Apr 05, 2013 22.80 22.94 22.76 22.93 31,407,644 -0.15(-0.65%)
Apr 04, 2013 23.01 23.13 22.96 23.08 30,471,842 +0.08(+0.35%)
Apr 03, 2013 23.38 23.40 22.92 23.00 52,575,489 -0.34(-1.46%)
Apr 02, 2013 23.17 23.37 23.11 23.34 29,180,012 +0.26(+1.13%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More