FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
9.425 USD  +0.045 (+0.48%)
Streaming Delayed Price  /  Updated: 12:30 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 18.56 18.59 18.18 18.29 68,004,278 -0.19(-1.03%)
Nov 29, 2017 18.45 18.54 18.32 18.48 55,124,539 +0.07(+0.38%)
Nov 28, 2017 18.17 18.44 18.06 18.41 56,057,723 +0.29(+1.60%)
Nov 27, 2017 18.34 18.50 18.09 18.12 78,835,149 -0.07(-0.38%)
Nov 24, 2017 18.38 18.38 18.15 18.19 24,897,701 +0.04(+0.22%)
Nov 22, 2017 18.15 18.25 17.84 18.15 54,846,811 +0.32(+1.79%)
Nov 21, 2017 17.95 18.07 17.70 17.83 77,898,173 -0.15(-0.83%)
Nov 20, 2017 17.95 18.13 17.83 17.98 63,908,307 -0.23(-1.26%)
Nov 17, 2017 18.34 18.47 18.21 18.21 60,457,162 -0.04(-0.22%)
Nov 16, 2017 18.48 18.48 18.05 18.25 89,367,772 -0.01(-0.05%)
Nov 15, 2017 17.51 18.38 17.50 18.26 144,342,303 +0.36(+2.01%)
Nov 14, 2017 18.79 18.88 17.46 17.90 312,436,508 -1.12(-5.89%)
Nov 13, 2017 20.26 20.75 18.75 19.02 261,420,851 -1.47(-7.17%)
Nov 10, 2017 19.98 20.68 19.90 20.49 100,732,937 +0.50(+2.50%)
Nov 09, 2017 20.04 20.07 19.85 19.99 50,840,886 -0.13(-0.65%)
Nov 08, 2017 20.21 20.32 20.07 20.12 39,673,320 -0.09(-0.45%)
Nov 07, 2017 20.17 20.25 20.12 20.21 41,627,501 +0.08(+0.40%)
Nov 06, 2017 20.52 20.53 20.08 20.13 60,661,576 -0.01(-0.05%)
Nov 03, 2017 19.92 20.33 19.86 20.14 67,860,954 +0.20(+1.00%)
Nov 02, 2017 20.05 20.08 19.63 19.94 81,530,294 -0.08(-0.40%)
Nov 01, 2017 20.07 20.51 19.96 20.02 91,710,927 -0.14(-0.69%)
Oct 31, 2017 20.26 20.40 20.05 20.16 97,998,359 -0.25(-1.22%)
Oct 30, 2017 20.62 20.72 20.26 20.41 98,380,900 -0.38(-1.83%)
Oct 27, 2017 21.26 21.30 20.64 20.79 98,534,637 -0.53(-2.49%)
Oct 26, 2017 21.57 21.63 21.20 21.32 86,270,272 -0.18(-0.84%)
Oct 25, 2017 21.84 21.89 21.30 21.50 110,499,861 -0.39(-1.78%)
Oct 24, 2017 22.12 22.31 21.75 21.89 133,610,129 -0.43(-1.93%)
Oct 23, 2017 23.44 23.44 22.18 22.32 187,316,578 -1.51(-6.34%)
Oct 20, 2017 22.14 23.84 22.10 23.83 192,404,370 +0.25(+1.06%)
Oct 19, 2017 23.14 23.78 23.05 23.58 75,556,682 +0.46(+1.99%)
Oct 18, 2017 23.20 23.28 23.07 23.12 34,963,198 -0.07(-0.30%)
Oct 17, 2017 23.22 23.25 23.00 23.19 58,630,398 -0.17(-0.73%)
Oct 16, 2017 22.99 23.48 22.93 23.36 49,757,268 +0.38(+1.65%)
Oct 13, 2017 23.15 23.23 22.96 22.98 40,391,802 -0.07(-0.30%)
Oct 12, 2017 23.05 23.09 22.83 23.05 59,946,086 -0.02(-0.09%)
Oct 11, 2017 23.13 23.27 22.90 23.07 81,168,309 -0.29(-1.24%)
Oct 10, 2017 23.70 23.86 23.32 23.36 80,563,724 -0.07(-0.30%)
Oct 09, 2017 24.10 24.15 23.25 23.43 140,276,027 -0.96(-3.94%)
Oct 06, 2017 24.41 24.54 24.13 24.39 40,729,835 -0.15(-0.61%)
Oct 05, 2017 24.39 24.57 24.15 24.54 34,758,867 +0.06(+0.25%)
Oct 04, 2017 24.88 24.89 24.43 24.48 32,145,391 -0.32(-1.29%)
Oct 03, 2017 24.61 24.83 24.33 24.80 33,905,879 +0.23(+0.94%)
Oct 02, 2017 24.22 24.61 24.10 24.57 42,498,367 +0.39(+1.61%)
Sep 29, 2017 24.22 24.29 24.01 24.18 33,673,712 -0.06(-0.25%)
Sep 28, 2017 24.39 24.45 24.16 24.24 36,151,723 -0.13(-0.53%)
Sep 27, 2017 24.28 24.37 56,487,853 -0.56(-2.25%)
Sep 26, 2017 25.15 25.21 24.92 24.93 40,752,399 -0.18(-0.72%)
Sep 25, 2017 24.92 25.18 24.85 25.11 42,484,628 +0.24(+0.97%)
Sep 22, 2017 24.84 25.04 24.77 24.87 39,717,546 +0.12(+0.48%)
Sep 21, 2017 24.33 24.84 24.17 24.75 52,115,540 +0.43(+1.77%)
Sep 20, 2017 24.20 24.41 24.19 24.32 39,769,836 +0.12(+0.50%)
Sep 19, 2017 24.46 24.47 24.01 24.20 45,339,764 -0.26(-1.06%)
Sep 18, 2017 23.96 24.55 23.93 24.46 52,501,884 +0.53(+2.21%)
Sep 15, 2017 24.10 24.17 23.75 23.93 66,559,877 -0.33(-1.36%)
Sep 14, 2017 24.10 24.27 23.94 24.26 42,073,023 +0.15(+0.62%)
Sep 13, 2017 23.93 24.18 23.92 24.11 38,619,009 +0.20(+0.84%)
Sep 12, 2017 23.82 23.91 23.71 23.91 49,657,323 +0.19(+0.80%)
Sep 11, 2017 23.80 23.89 23.62 23.72 43,304,454 -0.10(-0.42%)
Sep 08, 2017 23.95 24.00 23.58 23.82 44,604,454 -0.20(-0.83%)
Sep 07, 2017 24.51 24.55 23.83 24.02 80,108,030 -0.90(-3.61%)
Sep 06, 2017 24.89 25.02 24.82 24.92 55,023,227 +0.16(+0.65%)
Sep 05, 2017 25.06 25.06 24.57 24.76 46,851,486 -0.38(-1.51%)
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.