FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.960 USD  -0.080 (-0.88%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2016 31.28 31.43 31.11 31.14 50,052,182 -0.11(-0.35%)
Jul 28, 2016 31.20 31.31 31.08 31.25 30,295,131 -0.03(-0.10%)
Jul 27, 2016 31.49 31.56 31.12 31.28 39,256,126 -0.19(-0.60%)
Jul 26, 2016 31.67 31.73 31.31 31.47 36,903,773 -0.17(-0.54%)
Jul 25, 2016 32.07 32.08 31.38 31.64 45,725,699 -0.42(-1.31%)
Jul 22, 2016 31.73 32.07 31.70 32.06 57,763,807 -0.53(-1.63%)
Jul 21, 2016 32.73 32.85 32.49 32.59 42,865,347 -0.19(-0.58%)
Jul 20, 2016 32.96 32.98 32.70 32.78 35,557,184 -0.15(-0.46%)
Jul 19, 2016 32.75 32.95 32.72 32.93 33,554,937 +0.02(+0.06%)
Jul 18, 2016 32.89 32.94 32.66 32.91 38,264,589 +0.03(+0.09%)
Jul 15, 2016 32.76 32.95 32.74 32.88 42,308,770 +0.25(+0.77%)
Jul 14, 2016 32.50 32.72 32.49 32.63 33,868,972 +0.27(+0.83%)
Jul 13, 2016 32.26 32.48 32.25 32.36 32,463,244 +0.10(+0.31%)
Jul 12, 2016 32.31 32.49 32.13 32.26 38,083,056 +0.05(+0.16%)
Jul 11, 2016 32.26 32.49 32.18 32.21 37,978,865 +0.01(+0.03%)
Jul 08, 2016 31.99 32.27 31.82 32.20 38,531,744 +0.38(+1.19%)
Jul 07, 2016 31.81 32.10 31.74 31.82 37,517,308 +0.08(+0.25%)
Jul 06, 2016 31.27 31.80 31.27 31.74 32,105,885 +0.29(+0.92%)
Jul 05, 2016 31.25 31.53 31.12 31.45 32,360,464 -0.04(-0.13%)
Jul 01, 2016 31.48 31.49 31.49 31.49 32,700,300 +0.01(+0.03%)
Jun 30, 2016 30.66 31.50 30.65 31.48 54,513,205 +0.93(+3.04%)
Jun 29, 2016 30.51 30.62 30.30 30.55 35,866,900 +0.61(+2.04%)
Jun 28, 2016 29.81 30.00 29.67 29.94 38,208,231 +0.62(+2.11%)
Jun 27, 2016 29.54 29.62 29.17 29.32 55,169,660 -0.50(-1.68%)
Jun 24, 2016 30.11 30.55 29.75 29.82 85,669,178 -1.37(-4.39%)
Jun 23, 2016 31.06 31.21 30.97 31.19 40,206,763 +0.41(+1.33%)
Jun 22, 2016 31.00 31.10 30.77 30.78 36,008,980 -0.16(-0.52%)
Jun 21, 2016 30.88 31.01 30.87 30.94 36,034,262 +0.11(+0.36%)
Jun 20, 2016 30.85 31.32 30.83 30.83 47,891,037 +0.23(+0.75%)
Jun 17, 2016 30.65 30.72 30.45 30.60 55,635,867 -0.04(-0.13%)
Jun 16, 2016 30.14 30.74 30.08 30.64 67,614,336 +0.05(+0.16%)
Jun 15, 2016 30.48 30.91 30.47 30.59 43,765,044 +0.15(+0.49%)
Jun 14, 2016 29.82 30.45 29.79 30.44 43,699,112 +0.61(+2.04%)
Jun 13, 2016 29.98 30.13 29.79 29.83 32,959,405 -0.21(-0.70%)
Jun 10, 2016 30.02 30.28 29.93 30.04 29,429,998 -0.20(-0.66%)
Jun 09, 2016 30.16 30.33 30.02 30.24 26,526,176 -0.07(-0.23%)
Jun 08, 2016 30.23 30.50 30.16 30.31 29,141,296 +0.17(+0.56%)
Jun 07, 2016 30.14 30.41 30.13 30.14 25,650,583 +0.02(+0.07%)
Jun 06, 2016 30.00 30.23 29.95 30.12 18,661,105 +0.18(+0.60%)
Jun 03, 2016 30.02 30.05 29.81 29.94 23,802,487 -0.11(-0.37%)
Jun 02, 2016 30.01 30.05 29.85 30.05 19,031,304 -0.06(-0.20%)
Jun 01, 2016 30.04 30.14 29.89 30.11 21,126,650 -0.12(-0.40%)
May 31, 2016 30.12 30.34 30.07 30.23 30,296,090 +0.11(+0.37%)
May 27, 2016 30.14 30.12 30.12 30.12 19,499,100 +0.10(+0.33%)
May 26, 2016 30.07 30.23 30.00 30.02 22,646,399 -0.07(-0.23%)
May 25, 2016 30.00 30.32 29.96 30.09 27,663,396 +0.24(+0.80%)
May 24, 2016 29.72 29.96 29.68 29.85 24,218,889 +0.36(+1.22%)
May 23, 2016 29.52 29.67 29.41 29.49 23,615,442 -0.07(-0.24%)
May 20, 2016 29.53 29.68 29.43 29.56 35,004,526 +0.20(+0.68%)
May 19, 2016 29.33 29.45 29.06 29.36 34,044,846 -0.25(-0.84%)
May 18, 2016 29.70 29.85 29.43 29.61 27,804,895 -0.10(-0.34%)
May 17, 2016 29.89 30.09 29.58 29.71 33,520,126 -0.25(-0.83%)
May 16, 2016 29.55 30.13 29.52 29.96 25,697,799 +0.32(+1.08%)
May 13, 2016 29.97 30.11 29.54 29.64 35,266,929 -0.45(-1.50%)
May 12, 2016 29.84 30.20 29.84 30.09 47,267,296 -0.25(-0.82%)
May 11, 2016 30.50 30.75 30.34 30.34 23,609,712 -0.14(-0.46%)
May 10, 2016 29.99 30.56 29.98 30.48 27,128,204 +0.61(+2.04%)
May 09, 2016 30.05 30.09 29.63 29.87 27,153,165 -0.25(-0.83%)
May 06, 2016 29.68 30.24 29.41 30.12 28,301,406 +0.23(+0.77%)
May 05, 2016 30.14 30.24 29.80 29.89 31,699,051 -0.18(-0.60%)
May 04, 2016 30.40 30.42 29.89 30.07 39,794,561 -0.56(-1.83%)
May 03, 2016 30.64 30.71 30.35 30.63 27,706,452 -0.26(-0.84%)
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.