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 29, 2013 26.75 26.87 26.63 26.66 21,405,931 -0.17(-0.63%)
Nov 27, 2013 26.83 26.90 26.75 26.83 22,707,733 +0.05(+0.19%)
Nov 26, 2013 26.72 26.95 26.72 26.78 36,282,085 +0.05(+0.19%)
Nov 25, 2013 27.14 27.17 26.73 26.73 32,311,399 -0.35(-1.29%)
Nov 22, 2013 26.87 27.09 26.86 27.08 22,050,921 +0.17(+0.63%)
Nov 21, 2013 27.02 27.02 26.76 26.91 30,346,110 -0.05(-0.19%)
Nov 20, 2013 26.99 27.17 26.88 26.96 30,400,115 -0.07(-0.26%)
Nov 19, 2013 27.13 27.33 26.92 27.03 35,697,272 -0.19(-0.70%)
Nov 18, 2013 27.28 27.50 27.11 27.22 39,074,066 +0.02(+0.07%)
Nov 15, 2013 27.01 27.43 26.97 27.20 51,698,463 +0.21(+0.78%)
Nov 14, 2013 27.15 27.20 26.86 26.99 32,389,921 -0.16(-0.59%)
Nov 13, 2013 26.97 27.15 26.75 27.15 34,349,870 +0.10(+0.37%)
Nov 12, 2013 26.92 27.14 26.81 27.05 37,559,943 +0.04(+0.15%)
Nov 11, 2013 27.02 27.04 26.89 27.01 23,804,775 -0.04(-0.15%)
Nov 08, 2013 26.42 27.06 26.40 27.05 37,714,071 +0.45(+1.69%)
Nov 07, 2013 26.94 27.19 26.60 26.60 59,514,893 -0.30(-1.12%)
Nov 06, 2013 26.47 26.98 26.45 26.90 58,637,450 +0.48(+1.82%)
Nov 05, 2013 26.32 26.52 26.26 26.42 24,770,804 -0.01(-0.04%)
Nov 04, 2013 26.59 26.59 26.31 26.43 28,165,862 -0.11(-0.41%)
Nov 01, 2013 26.05 26.64 26.03 26.54 55,644,125 +0.40(+1.53%)
Oct 31, 2013 26.35 26.44 26.12 26.14 42,829,467 -0.23(-0.87%)
Oct 30, 2013 26.29 26.48 26.19 26.37 39,810,922 +0.16(+0.61%)
Oct 29, 2013 26.19 26.30 26.07 26.21 38,396,332 +0.12(+0.46%)
Oct 28, 2013 25.88 26.16 25.76 26.09 31,486,542 +0.21(+0.81%)
Oct 25, 2013 26.07 26.08 25.80 25.88 27,373,363 -0.06(-0.23%)
Oct 24, 2013 25.84 26.02 25.67 25.94 34,618,798 +0.24(+0.93%)
Oct 23, 2013 25.99 26.00 25.64 25.70 39,515,062 -0.32(-1.23%)
Oct 22, 2013 26.19 26.24 25.98 26.02 43,213,303 -0.12(-0.46%)
Oct 21, 2013 25.87 26.35 25.79 26.14 60,582,341 +0.59(+2.31%)
Oct 18, 2013 25.21 25.75 25.09 25.55 98,619,113 +0.87(+3.53%)
Oct 17, 2013 24.38 24.68 24.23 24.68 45,308,257 +0.32(+1.31%)
Oct 16, 2013 24.35 24.40 24.13 24.36 30,070,938 +0.17(+0.70%)
Oct 15, 2013 24.27 24.45 24.15 24.19 27,948,187 -0.19(-0.78%)
Oct 14, 2013 24.21 24.38 24.16 24.38 22,022,371 -0.02(-0.08%)
Oct 11, 2013 24.32 24.49 24.20 24.40 34,178,444 +0.15(+0.62%)
Oct 10, 2013 23.90 24.25 23.82 24.25 38,156,152 +0.68(+2.89%)
Oct 09, 2013 23.84 23.84 23.50 23.57 35,004,075 -0.10(-0.42%)
Oct 08, 2013 23.92 23.92 23.67 23.67 42,258,383 -0.27(-1.13%)
Oct 07, 2013 23.84 24.13 23.80 23.94 28,832,767 -0.11(-0.46%)
Oct 04, 2013 24.18 24.18 23.90 24.05 33,307,335 -0.05(-0.21%)
Oct 03, 2013 24.22 24.25 23.84 24.10 37,429,399 -0.23(-0.95%)
Oct 02, 2013 24.14 24.35 24.05 24.33 34,036,565 +0.16(+0.66%)
Oct 01, 2013 23.94 24.22 23.90 24.17 28,930,423 +0.28(+1.17%)
Sep 30, 2013 23.88 24.08 23.82 23.89 35,078,128 -0.16(-0.67%)
Sep 27, 2013 24.10 24.10 23.94 24.05 25,754,286 -0.20(-0.82%)
Sep 26, 2013 24.30 24.51 23.96 24.25 32,682,531 +0.02(+0.08%)
Sep 25, 2013 24.30 24.48 24.20 24.23 29,401,227 -0.09(-0.37%)
Sep 24, 2013 24.22 24.54 24.22 24.32 32,253,099 +0.04(+0.16%)
Sep 23, 2013 24.20 24.38 24.15 24.28 41,175,319 +0.27(+1.12%)
Sep 20, 2013 24.55 24.56 24.00 24.01 68,061,596 -0.45(-1.84%)
Sep 19, 2013 24.80 24.89 24.40 24.46 49,658,492 -0.40(-1.61%)
Sep 18, 2013 24.47 24.91 24.40 24.86 50,974,720 +0.41(+1.68%)
Sep 17, 2013 24.13 24.47 24.11 24.45 35,718,564 +0.31(+1.28%)
Sep 16, 2013 24.07 24.23 23.93 24.14 36,865,767 +0.36(+1.51%)
Sep 13, 2013 23.77 23.90 23.75 23.78 19,073,038 -0.07(-0.29%)
Sep 12, 2013 24.16 24.20 23.77 23.85 30,671,681 -0.24(-1.00%)
Sep 11, 2013 23.95 24.09 23.72 24.09 34,569,985 +0.22(+0.92%)
Sep 10, 2013 23.67 23.94 23.62 23.87 35,520,671 +0.48(+2.05%)
Sep 09, 2013 23.25 23.46 23.18 23.39 27,595,666 +0.23(+0.99%)
Sep 06, 2013 23.15 23.38 22.96 23.16 36,733,823 +0.00(+0.00%)
Sep 05, 2013 23.34 23.35 23.09 23.16 30,126,820 -0.01(-0.04%)
Sep 04, 2013 22.99 23.18 22.96 23.17 31,408,678 +0.11(+0.48%)
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