FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.890 USD  +0.170 (+1.95%)
Streaming Delayed Price  /  Updated: 3:41 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2014 25.42 25.27 25.27 25.27 28,206,500 -0.30(-1.17%)
Dec 30, 2014 25.61 25.70 25.42 25.57 22,183,737 -0.13(-0.51%)
Dec 29, 2014 25.70 25.85 25.68 25.70 20,857,959 -0.08(-0.31%)
Dec 26, 2014 25.84 25.90 25.74 25.78 14,978,547 -0.05(-0.19%)
Dec 24, 2014 25.89 25.83 25.83 25.83 17,865,100 -0.05(-0.19%)
Dec 23, 2014 25.69 26.00 25.60 25.88 31,396,694 +0.17(+0.66%)
Dec 22, 2014 25.65 25.77 25.55 25.71 35,228,585 +0.09(+0.35%)
Dec 19, 2014 25.12 25.70 25.00 25.62 86,713,650 +0.48(+1.91%)
Dec 18, 2014 25.13 25.15 24.68 25.14 51,954,640 +0.48(+1.95%)
Dec 17, 2014 24.61 24.72 24.06 24.66 77,512,175 +0.17(+0.69%)
Dec 16, 2014 24.54 25.18 24.40 24.49 48,374,985 -0.10(-0.41%)
Dec 15, 2014 25.02 25.03 24.41 24.59 63,276,383 -0.30(-1.21%)
Dec 12, 2014 25.35 25.37 24.86 24.89 51,044,526 -0.52(-2.05%)
Dec 11, 2014 25.32 25.69 25.31 25.41 40,868,529 +0.14(+0.55%)
Dec 10, 2014 25.62 25.62 25.15 25.27 45,308,301 -0.31(-1.21%)
Dec 09, 2014 25.46 25.69 25.27 25.58 32,503,424 -0.11(-0.43%)
Dec 08, 2014 25.88 26.09 25.61 25.69 37,626,409 -0.32(-1.23%)
Dec 05, 2014 26.14 26.15 25.93 26.01 22,389,231 -0.08(-0.31%)
Dec 04, 2014 26.26 26.28 25.92 26.09 29,651,395 -0.29(-1.10%)
Dec 03, 2014 26.16 26.47 26.09 26.38 34,354,126 +0.33(+1.27%)
Dec 02, 2014 26.07 26.20 26.03 26.05 25,227,793 +0.03(+0.12%)
Dec 01, 2014 26.16 26.22 25.84 26.02 48,905,762 -0.47(-1.77%)
Nov 28, 2014 26.80 26.90 26.44 26.49 31,185,231 -0.38(-1.41%)
Nov 26, 2014 26.89 26.87 26.87 26.87 19,289,700 +0.01(+0.04%)
Nov 25, 2014 27.01 27.03 26.84 26.86 28,001,836 -0.14(-0.52%)
Nov 24, 2014 26.99 27.09 26.81 27.00 24,001,285 +0.01(+0.04%)
Nov 21, 2014 27.09 27.10 26.86 26.99 36,181,498 +0.14(+0.52%)
Nov 20, 2014 26.80 26.97 26.75 26.85 21,197,360 -0.07(-0.26%)
Nov 19, 2014 26.99 27.00 26.77 26.92 33,734,662 -0.09(-0.33%)
Nov 18, 2014 26.70 27.05 26.69 27.01 36,721,941 +0.40(+1.50%)
Nov 17, 2014 26.47 26.68 26.42 26.61 24,612,711 +0.15(+0.57%)
Nov 14, 2014 26.43 26.51 26.38 26.46 16,943,883 +0.04(+0.15%)
Nov 13, 2014 26.47 26.67 26.36 26.42 25,420,489 -0.10(-0.38%)
Nov 12, 2014 26.27 26.59 26.27 26.52 28,092,213 +0.14(+0.53%)
Nov 11, 2014 26.47 26.50 26.24 26.38 18,948,506 -0.09(-0.34%)
Nov 10, 2014 26.41 26.53 26.38 26.47 16,253,594 +0.06(+0.23%)
Nov 07, 2014 26.29 26.50 26.21 26.41 26,390,803 +0.05(+0.19%)
Nov 06, 2014 25.89 26.39 25.87 26.36 40,215,267 +0.54(+2.09%)
Nov 05, 2014 25.90 25.90 25.67 25.82 31,582,575 +0.12(+0.47%)
Nov 04, 2014 25.73 25.80 25.59 25.70 22,553,858 +0.00(+0.00%)
Nov 03, 2014 25.49 25.84 25.48 25.70 35,080,138 -0.11(-0.43%)
Oct 31, 2014 25.86 25.93 25.67 25.81 39,955,300 +0.14(+0.55%)
Oct 30, 2014 25.42 25.72 25.32 25.67 26,169,675 +0.01(+0.04%)
Oct 29, 2014 25.88 25.90 25.39 25.66 28,827,744 -0.22(-0.85%)
Oct 28, 2014 25.58 25.88 25.56 25.88 28,585,730 +0.36(+1.41%)
Oct 27, 2014 25.66 25.70 25.38 25.52 19,784,093 -0.12(-0.47%)
Oct 24, 2014 25.44 25.65 25.41 25.64 20,563,914 +0.20(+0.79%)
Oct 23, 2014 25.42 25.69 25.40 25.44 30,961,283 +0.25(+0.99%)
Oct 22, 2014 25.34 25.48 25.15 25.19 30,031,109 -0.26(-1.02%)
Oct 21, 2014 25.27 25.53 25.13 25.45 31,685,589 +0.42(+1.68%)
Oct 20, 2014 24.91 25.12 24.71 25.03 33,867,874 +0.21(+0.85%)
Oct 17, 2014 25.00 25.25 24.70 24.82 52,637,804 +0.57(+2.35%)
Oct 16, 2014 23.99 24.51 23.96 24.25 51,690,074 -0.03(-0.12%)
Oct 15, 2014 23.86 24.40 23.69 24.28 65,630,462 +0.18(+0.75%)
Oct 14, 2014 24.18 24.64 24.05 24.10 42,254,802 +0.15(+0.63%)
Oct 13, 2014 24.24 24.33 23.90 23.95 39,029,472 -0.32(-1.32%)
Oct 10, 2014 24.79 24.87 24.21 24.27 47,837,259 -0.51(-2.06%)
Oct 09, 2014 25.23 25.31 24.73 24.78 34,010,737 -0.47(-1.86%)
Oct 08, 2014 24.95 25.25 24.66 25.25 36,915,275 +0.44(+1.77%)
Oct 07, 2014 25.10 25.19 24.80 24.81 31,984,526 -0.41(-1.63%)
Oct 06, 2014 25.60 25.63 25.07 25.22 30,486,355 -0.18(-0.71%)
Oct 03, 2014 25.29 25.43 25.15 25.40 21,658,268 +0.28(+1.11%)
Oct 02, 2014 25.19 25.25 25.01 25.12 28,501,789 -0.04(-0.16%)
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.