FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.800 USD  +0.350 (+4.14%)
Official Closing Price  /  Updated: 7:58 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 11, 2019 8.590 8.920 8.580 8.800 56,335,200 +0.35(+4.14%)
Oct 10, 2019 8.340 8.520 8.310 8.450 33,756,194 +0.10(+1.20%)
Oct 09, 2019 8.310 8.370 8.240 8.350 33,188,641 +0.07(+0.85%)
Oct 08, 2019 8.480 8.500 8.270 8.280 45,790,297 -0.28(-3.27%)
Oct 07, 2019 8.550 8.650 8.480 8.560 32,487,128 -0.01(-0.12%)
Oct 04, 2019 8.610 8.700 8.540 8.570 52,517,900 -0.14(-1.61%)
Oct 03, 2019 8.500 8.710 8.250 8.710 58,954,384 +0.20(+2.35%)
Oct 02, 2019 8.560 8.620 8.410 8.510 47,641,369 -0.10(-1.16%)
Oct 01, 2019 8.960 9.030 8.510 8.610 68,932,664 -0.33(-3.69%)
Sep 30, 2019 9.060 9.100 8.940 8.940 35,356,831 -0.10(-1.11%)
Sep 27, 2019 9.040 9.170 8.990 9.040 30,521,200 +0.02(+0.22%)
Sep 26, 2019 9.180 9.210 8.960 9.020 37,604,787 -0.14(-1.53%)
Sep 25, 2019 8.960 9.190 8.940 9.160 43,979,419 +0.19(+2.12%)
Sep 24, 2019 9.310 9.350 8.960 8.970 53,864,324 -0.37(-3.96%)
Sep 23, 2019 9.220 9.390 9.200 9.340 34,043,609 -0.03(-0.32%)
Sep 20, 2019 9.460 9.540 9.340 9.370 58,256,800 -0.05(-0.53%)
Sep 19, 2019 9.350 9.500 9.340 9.420 34,127,078 +0.04(+0.43%)
Sep 18, 2019 9.310 9.390 9.180 9.380 40,606,787 +0.02(+0.21%)
Sep 17, 2019 9.300 9.390 9.250 9.360 38,103,931 -0.02(-0.21%)
Sep 16, 2019 9.300 9.420 9.170 9.380 45,744,078 +0.04(+0.43%)
Sep 13, 2019 9.310 9.450 9.140 9.340 45,589,400 +0.08(+0.86%)
Sep 12, 2019 9.400 9.520 9.220 9.260 68,064,787 -0.10(-1.07%)
Sep 11, 2019 9.150 9.360 9.060 9.360 57,063,650 +0.22(+2.41%)
Sep 10, 2019 8.910 9.270 8.900 9.140 62,613,819 +0.18(+2.01%)
Sep 09, 2019 8.750 9.050 8.730 8.960 49,954,822 +0.25(+2.87%)
Sep 06, 2019 8.820 8.820 8.570 8.710 42,846,100 -0.10(-1.14%)
Sep 05, 2019 8.980 9.230 8.800 8.810 86,895,696 +0.01(+0.11%)
Sep 04, 2019 8.410 8.870 8.400 8.800 93,660,540 +0.47(+5.64%)
Sep 03, 2019 8.100 8.390 8.080 8.330 67,652,387 +0.08(+0.97%)
Aug 30, 2019 8.140 8.260 8.110 8.250 47,362,300 +0.14(+1.73%)
Aug 29, 2019 8.040 8.200 8.000 8.110 58,754,369 +0.17(+2.14%)
Aug 28, 2019 7.920 7.990 7.760 7.940 57,703,206 +0.01(+0.13%)
Aug 27, 2019 8.090 8.110 7.910 7.930 66,120,125 -0.12(-1.49%)
Aug 26, 2019 8.060 8.100 7.920 8.050 57,995,825 +0.08(+1.00%)
Aug 23, 2019 8.090 8.100 7.760 7.970 128,643,100 -0.22(-2.69%)
Aug 22, 2019 8.180 8.310 8.110 8.190 68,167,962 +0.03(+0.37%)
Aug 21, 2019 8.360 8.480 8.140 8.160 85,282,644 -0.22(-2.63%)
Aug 20, 2019 8.580 8.600 8.330 8.380 102,334,081 -0.29(-3.34%)
Aug 19, 2019 8.880 8.890 8.610 8.670 111,578,700 -0.12(-1.37%)
Aug 16, 2019 8.410 8.800 8.370 8.790 248,883,600 +0.78(+9.74%)
Aug 15, 2019 8.540 8.630 7.650 8.010 400,654,350 -1.02(-11.30%)
Aug 14, 2019 9.250 9.300 8.960 9.030 89,132,306 -0.32(-3.42%)
Aug 13, 2019 9.230 9.590 9.210 9.350 74,139,819 +0.30(+3.31%)
Aug 12, 2019 9.040 9.090 8.950 9.050 64,480,637 -0.10(-1.09%)
Aug 09, 2019 9.470 9.480 9.120 9.150 76,720,800 -0.34(-3.58%)
Aug 08, 2019 9.510 9.520 9.320 9.490 49,401,706 +0.03(+0.32%)
Aug 07, 2019 9.440 9.470 9.230 9.460 76,783,262 -0.11(-1.15%)
Aug 06, 2019 9.710 9.750 9.480 9.570 66,389,856 -0.09(-0.93%)
Aug 05, 2019 9.790 9.810 9.610 9.660 70,151,800 -0.34(-3.40%)
Aug 02, 2019 10.01 10.08 9.820 10.00 64,296,300 -0.08(-0.79%)
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.