FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.970 USD  +0.079 (+0.89%)
Streaming Delayed Price  /  Updated: 1:04 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2014 26.44 26.45 26.22 26.28 29,659,888 -0.15(-0.57%)
Jun 27, 2014 26.29 26.43 26.23 26.43 35,160,613 +0.14(+0.53%)
Jun 26, 2014 26.46 26.46 26.20 26.29 23,084,294 -0.13(-0.49%)
Jun 25, 2014 26.47 26.51 26.34 26.42 26,180,261 -0.16(-0.60%)
Jun 24, 2014 26.66 26.88 26.51 26.58 26,402,947 -0.10(-0.37%)
Jun 23, 2014 27.05 27.06 26.60 26.68 31,196,906 -0.29(-1.08%)
Jun 20, 2014 27.02 27.04 26.87 26.97 49,758,222 +0.04(+0.15%)
Jun 19, 2014 26.66 26.98 26.66 26.93 31,571,756 +0.04(+0.15%)
Jun 18, 2014 26.88 26.94 26.69 26.89 26,194,185 +0.02(+0.07%)
Jun 17, 2014 26.79 26.98 26.68 26.87 21,288,823 +0.05(+0.19%)
Jun 16, 2014 26.95 26.97 26.75 26.82 26,207,196 -0.22(-0.81%)
Jun 13, 2014 26.88 27.07 26.88 27.04 19,133,325 +0.08(+0.30%)
Jun 12, 2014 27.10 27.16 26.89 26.96 25,733,838 -0.19(-0.70%)
Jun 11, 2014 27.32 27.36 27.06 27.15 24,679,422 -0.26(-0.95%)
Jun 10, 2014 27.31 27.46 27.24 27.41 21,623,923 +0.23(+0.85%)
Jun 06, 2014 26.79 27.24 26.76 27.18 33,736,797 +0.41(+1.53%)
Jun 05, 2014 26.54 26.78 26.45 26.77 25,007,703 +0.22(+0.83%)
Jun 04, 2014 26.74 26.74 26.54 26.55 19,878,114 -0.24(-0.90%)
Jun 03, 2014 26.75 26.81 26.67 26.79 18,620,126 -0.04(-0.15%)
Jun 02, 2014 26.71 26.85 26.61 26.83 17,123,379 +0.04(+0.15%)
May 30, 2014 26.64 26.79 26.60 26.79 18,933,610 +0.05(+0.19%)
May 29, 2014 26.69 26.74 26.55 26.74 14,986,869 +0.08(+0.30%)
May 28, 2014 26.56 26.71 26.54 26.66 18,172,221 +0.09(+0.34%)
May 27, 2014 26.55 26.63 26.45 26.57 18,294,041 +0.06(+0.23%)
May 23, 2014 26.55 26.51 26.51 26.51 14,833,100 -0.03(-0.13%)
May 22, 2014 26.42 26.55 26.31 26.54 9,948,100 +0.05(+0.20%)
May 21, 2014 26.37 26.52 26.35 26.49 17,346,497 +0.19(+0.72%)
May 20, 2014 26.61 26.62 26.15 26.30 23,444,012 -0.31(-1.16%)
May 19, 2014 26.55 26.69 26.48 26.61 18,096,884 -0.06(-0.22%)
May 16, 2014 26.49 26.68 26.37 26.67 28,842,696 +0.07(+0.26%)
May 15, 2014 26.72 26.80 26.32 26.60 33,758,139 -0.16(-0.60%)
May 14, 2014 26.91 26.96 26.67 26.76 20,724,430 -0.16(-0.59%)
May 13, 2014 26.89 26.95 26.77 26.92 20,478,341 +0.07(+0.26%)
May 12, 2014 26.58 26.86 26.51 26.85 23,655,349 +0.43(+1.63%)
May 09, 2014 26.56 26.57 26.31 26.42 17,437,883 -0.02(-0.08%)
May 08, 2014 26.48 26.60 26.30 26.44 20,885,406 -0.09(-0.34%)
May 07, 2014 26.27 26.53 26.27 26.53 24,285,972 +0.34(+1.30%)
May 06, 2014 26.51 26.53 26.19 26.19 24,046,817 -0.39(-1.47%)
May 05, 2014 26.69 26.69 26.50 26.58 16,509,374 -0.10(-0.37%)
May 02, 2014 26.77 26.87 26.66 26.68 23,473,487 -0.09(-0.34%)
May 01, 2014 26.73 26.83 26.64 26.77 25,763,137 -0.12(-0.45%)
Apr 30, 2014 26.80 26.90 26.65 26.89 29,118,354 +0.13(+0.49%)
Apr 29, 2014 26.83 26.88 26.59 26.76 27,608,647 -0.02(-0.07%)
Apr 28, 2014 26.72 26.85 26.53 26.78 34,527,808 +0.18(+0.68%)
Apr 25, 2014 26.57 26.80 26.55 26.60 33,753,008 +0.14(+0.53%)
Apr 24, 2014 26.44 26.64 26.23 26.46 25,521,312 +0.04(+0.15%)
Apr 23, 2014 26.57 26.66 26.39 26.42 29,058,489 -0.16(-0.60%)
Apr 22, 2014 26.70 26.77 26.57 26.58 27,576,390 -0.01(-0.04%)
Apr 21, 2014 26.63 26.71 26.56 26.59 25,106,942 +0.03(+0.11%)
Apr 17, 2014 26.47 26.56 26.56 26.56 69,658,600 +0.44(+1.68%)
Apr 16, 2014 26.01 26.20 25.89 26.12 33,452,999 +0.30(+1.16%)
Apr 15, 2014 25.67 25.89 25.58 25.82 30,245,281 +0.11(+0.43%)
Apr 14, 2014 25.58 25.75 25.43 25.71 25,062,712 +0.28(+1.10%)
Apr 11, 2014 25.51 25.74 25.43 25.43 37,325,453 -0.15(-0.59%)
Apr 10, 2014 26.09 26.11 25.57 25.58 36,262,630 -0.37(-1.43%)
Apr 09, 2014 25.86 25.96 25.59 25.95 25,105,243 +0.20(+0.78%)
Apr 08, 2014 25.76 25.92 25.67 25.75 26,840,309 -0.10(-0.39%)
Apr 07, 2014 25.95 26.04 25.74 25.85 30,318,436 -0.17(-0.65%)
Apr 04, 2014 26.37 26.40 25.99 26.02 33,140,846 -0.21(-0.80%)
Apr 03, 2014 26.15 26.25 26.05 26.23 22,150,260 +0.19(+0.73%)
Apr 02, 2014 25.92 26.06 25.87 26.04 26,350,892 +0.17(+0.66%)
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.