FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.09 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:59 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2000 49.25 50.06 47.94 49.56 20,149,100 -0.13(-0.26%)
Nov 29, 2000 49.25 50.94 49.00 49.69 12,740,000 -0.12(-0.24%)
Nov 28, 2000 49.13 50.47 48.75 49.81 14,812,300 +0.68(+1.38%)
Nov 27, 2000 50.13 50.81 49.13 49.13 16,086,000 -0.25(-0.51%)
Nov 24, 2000 49.50 49.81 49.06 49.38 6,303,000 +0.82(+1.69%)
Nov 22, 2000 50.00 50.06 48.38 48.56 22,223,500 -2.19(-4.32%)
Nov 21, 2000 50.06 51.56 50.06 50.75 12,194,000 +0.69(+1.38%)
Nov 20, 2000 51.25 51.94 49.88 50.06 14,794,900 -1.82(-3.51%)
Nov 17, 2000 52.69 53.44 51.19 51.88 11,987,700 -0.75(-1.43%)
Nov 16, 2000 52.25 53.56 52.06 52.63 10,313,200 +0.13(+0.25%)
Nov 15, 2000 52.38 53.06 51.56 52.50 12,136,300 -0.25(-0.47%)
Nov 14, 2000 51.44 53.13 51.25 52.75 14,707,500 +1.31(+2.55%)
Nov 13, 2000 52.00 53.25 50.50 51.44 18,458,500 -2.44(-4.53%)
Nov 10, 2000 53.75 54.94 53.25 53.88 12,252,700 -0.68(-1.25%)
Nov 09, 2000 54.06 54.88 53.13 54.56 12,295,100 +0.00(+0.00%)
Nov 08, 2000 54.88 55.25 54.13 54.56 9,482,600 -0.38(-0.69%)
Nov 07, 2000 54.50 55.06 54.25 54.94 9,680,200 +0.44(+0.81%)
Nov 06, 2000 53.56 54.56 53.31 54.50 11,944,700 +1.19(+2.23%)
Nov 03, 2000 53.81 53.88 52.94 53.31 12,062,500 -0.38(-0.71%)
Nov 02, 2000 54.25 55.00 53.50 53.69 14,338,200 -0.75(-1.38%)
Nov 01, 2000 54.75 54.94 53.88 54.44 15,900,200 -0.37(-0.68%)
Oct 31, 2000 54.13 54.94 53.81 54.81 17,172,100 +0.81(+1.50%)
Oct 30, 2000 52.44 54.00 52.25 54.00 18,234,800 +1.75(+3.35%)
Oct 27, 2000 52.69 53.19 51.81 52.25 15,464,000 +0.12(+0.23%)
Oct 26, 2000 53.00 53.38 51.38 52.13 18,670,400 -0.81(-1.53%)
Oct 25, 2000 53.38 53.88 52.13 52.94 29,252,400 -0.44(-0.82%)
Oct 24, 2000 50.50 53.38 50.06 53.38 45,995,300 +3.63(+7.30%)
Oct 23, 2000 51.63 52.00 49.00 49.75 71,299,296 -2.38(-4.57%)
Oct 20, 2000 54.75 55.25 51.63 52.13 18,000,100 -3.50(-6.29%)
Oct 19, 2000 55.50 55.94 54.75 55.63 13,189,000 +0.13(+0.23%)
Oct 18, 2000 53.75 55.81 52.88 55.50 18,415,100 -0.13(-0.23%)
Oct 17, 2000 57.69 57.69 54.94 55.63 16,856,000 -2.12(-3.67%)
Oct 16, 2000 57.00 57.88 56.63 57.75 12,994,200 +0.75(+1.32%)
Oct 13, 2000 54.63 57.63 54.50 57.00 15,552,900 +2.50(+4.59%)
Oct 12, 2000 56.56 57.13 54.00 54.50 17,409,000 -2.13(-3.76%)
Oct 11, 2000 56.75 57.69 55.31 56.63 18,511,200 -1.43(-2.46%)
Oct 10, 2000 58.75 59.19 57.56 58.06 11,007,800 -0.44(-0.75%)
Oct 09, 2000 59.13 59.81 58.44 58.50 9,687,600 -0.94(-1.58%)
Oct 06, 2000 59.50 59.94 57.81 59.44 14,005,500 -0.31(-0.52%)
Oct 05, 2000 59.13 59.94 58.75 59.75 11,778,600 +0.87(+1.48%)
Oct 04, 2000 58.88 59.75 58.63 58.88 11,419,200 -0.18(-0.30%)
Oct 03, 2000 58.63 59.88 58.50 59.06 12,229,500 +0.56(+0.96%)
Oct 02, 2000 58.00 58.88 57.75 58.50 11,895,100 +0.69(+1.19%)
Sep 29, 2000 58.38 58.88 57.69 57.81 10,709,500 -1.19(-2.02%)
Sep 28, 2000 59.19 59.75 58.63 59.00 11,164,700 -0.44(-0.74%)
Sep 27, 2000 58.19 59.50 57.81 59.44 14,682,200 +1.44(+2.48%)
Sep 26, 2000 57.06 58.81 57.06 58.00 14,044,800 -0.06(-0.10%)
Sep 25, 2000 57.00 58.31 56.88 58.06 11,003,200 +0.75(+1.31%)
Sep 22, 2000 57.88 58.00 55.13 57.31 14,249,900 +1.06(+1.88%)
Sep 21, 2000 55.63 57.88 55.56 56.25 10,721,700 -0.38(-0.67%)
Sep 20, 2000 56.63 57.06 55.00 56.63 14,211,900 -0.37(-0.65%)
Sep 19, 2000 57.56 57.94 56.63 57.00 11,888,400 -0.50(-0.87%)
Sep 18, 2000 56.69 58.38 56.63 57.50 12,821,300 +0.75(+1.32%)
Sep 15, 2000 58.50 58.63 56.38 56.75 20,244,200 -2.25(-3.81%)
Sep 14, 2000 59.19 59.38 58.31 59.00 7,924,800 -0.06(-0.10%)
Sep 13, 2000 58.81 59.63 58.56 59.06 7,604,800 +0.00(+0.00%)
Sep 12, 2000 59.50 59.75 58.94 59.06 10,180,000 -0.63(-1.06%)
Sep 11, 2000 59.50 60.06 58.69 59.69 11,777,500 -0.19(-0.32%)
Sep 08, 2000 58.81 60.00 58.25 59.88 10,879,400 +0.88(+1.49%)
Sep 07, 2000 58.88 59.19 58.19 59.00 8,031,500 +0.00(+0.00%)
Sep 06, 2000 58.94 59.25 58.50 59.00 14,609,500 +1.19(+2.06%)
Sep 05, 2000 58.44 58.94 57.81 57.81 9,308,200 -0.69(-1.18%)
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