FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.800 USD  +0.350 (+4.14%)
Official Closing Price  /  Updated: 7:58 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2006 34.29 34.32 34.01 34.06 18,456,500 -0.21(-0.61%)
Aug 30, 2006 34.20 34.44 34.19 34.27 14,384,800 +0.08(+0.23%)
Aug 29, 2006 33.90 34.24 33.90 34.19 18,403,700 +0.26(+0.77%)
Aug 28, 2006 33.70 34.00 33.70 33.93 13,317,500 +0.09(+0.27%)
Aug 25, 2006 33.72 33.92 33.71 33.84 11,658,600 -0.01(-0.03%)
Aug 24, 2006 33.94 34.01 33.75 33.85 14,552,100 +0.06(+0.18%)
Aug 23, 2006 33.75 33.87 33.60 33.79 18,150,500 -0.17(-0.50%)
Aug 22, 2006 33.90 34.19 33.68 33.96 15,866,100 +0.00(+0.00%)
Aug 21, 2006 34.00 34.10 33.77 33.96 12,792,200 -0.04(-0.12%)
Aug 18, 2006 33.71 34.00 33.71 34.00 17,108,300 +0.08(+0.24%)
Aug 17, 2006 33.70 34.00 33.65 33.92 17,518,400 +0.21(+0.62%)
Aug 16, 2006 33.37 33.84 33.32 33.71 23,881,000 +0.51(+1.54%)
Aug 15, 2006 33.19 33.28 33.04 33.20 20,290,300 +0.38(+1.16%)
Aug 14, 2006 32.71 33.96 32.63 32.82 24,949,800 +0.32(+0.98%)
Aug 11, 2006 32.62 32.78 32.42 32.50 15,347,300 -0.17(-0.52%)
Aug 10, 2006 32.35 32.78 32.24 32.67 23,893,500 +0.39(+1.21%)
Aug 09, 2006 32.48 32.72 32.24 32.28 18,216,500 -0.06(-0.19%)
Aug 08, 2006 32.80 32.80 32.20 32.34 23,746,300 -0.35(-1.07%)
Aug 07, 2006 32.68 32.83 32.51 32.69 15,692,700 -0.11(-0.34%)
Aug 04, 2006 32.91 32.99 32.60 32.80 16,006,100 +0.07(+0.21%)
Aug 03, 2006 32.55 32.88 32.43 32.73 19,370,500 +0.13(+0.40%)
Aug 02, 2006 32.55 32.81 32.42 32.60 16,642,500 +0.04(+0.12%)
Aug 01, 2006 32.65 32.80 32.48 32.56 16,692,400 -0.13(-0.40%)
Jul 31, 2006 32.80 32.91 32.68 32.69 22,843,700 -0.33(-1.00%)
Jul 28, 2006 32.80 33.23 32.74 33.02 20,939,000 +0.37(+1.13%)
Jul 27, 2006 32.75 32.88 32.54 32.65 21,630,300 -0.03(-0.09%)
Jul 26, 2006 32.74 32.77 32.48 32.68 21,299,100 -0.02(-0.06%)
Jul 25, 2006 32.80 32.81 32.45 32.70 22,117,100 +0.08(+0.25%)
Jul 24, 2006 32.48 32.76 32.29 32.62 22,863,200 +0.37(+1.15%)
Jul 21, 2006 32.61 32.61 32.20 32.25 29,394,200 -0.23(-0.71%)
Jul 20, 2006 32.85 32.94 32.48 32.48 20,583,700 -0.40(-1.22%)
Jul 19, 2006 32.58 33.04 32.49 32.88 25,493,500 +0.42(+1.29%)
Jul 18, 2006 32.36 32.49 32.25 32.46 26,259,800 +0.10(+0.31%)
Jul 17, 2006 32.08 32.43 32.08 32.36 23,565,600 +0.25(+0.78%)
Jul 14, 2006 32.29 32.37 32.06 32.11 49,232,800 -0.56(-1.71%)
Jul 13, 2006 33.01 33.06 32.56 32.67 31,439,600 -0.39(-1.18%)
Jul 12, 2006 33.21 33.22 33.00 33.06 21,533,500 -0.20(-0.60%)
Jul 11, 2006 33.37 33.38 32.99 33.26 22,385,200 -0.19(-0.57%)
Jul 10, 2006 33.30 33.46 33.10 33.45 15,835,100 +0.15(+0.45%)
Jul 07, 2006 33.35 33.51 33.21 33.30 20,320,700 -0.20(-0.60%)
Jul 06, 2006 33.31 33.62 33.30 33.50 20,027,600 +0.19(+0.57%)
Jul 05, 2006 33.23 33.43 33.15 33.31 25,643,400 -0.02(-0.06%)
Jul 03, 2006 33.10 33.37 33.09 33.33 11,967,000 +0.37(+1.12%)
Jun 30, 2006 33.33 33.37 32.94 32.96 38,877,500 -0.31(-0.93%)
Jun 29, 2006 32.98 33.28 32.88 33.27 28,410,600 +0.34(+1.03%)
Jun 28, 2006 32.93 33.04 32.78 32.93 20,323,800 +0.05(+0.15%)
Jun 27, 2006 33.05 33.27 32.88 32.88 23,557,700 -0.33(-0.99%)
Jun 26, 2006 33.18 33.27 32.92 33.21 19,404,200 +0.05(+0.15%)
Jun 23, 2006 33.18 33.37 33.11 33.16 20,502,000 -0.08(-0.24%)
Jun 22, 2006 33.27 33.46 33.14 33.24 25,758,900 -0.43(-1.28%)
Jun 21, 2006 33.83 33.89 33.44 33.67 30,969,500 -0.03(-0.09%)
Jun 20, 2006 33.72 33.82 33.54 33.70 27,594,200 -0.02(-0.06%)
Jun 19, 2006 33.95 33.95 33.64 33.72 20,461,600 -0.21(-0.62%)
Jun 16, 2006 33.86 34.01 33.65 33.93 33,852,300 -0.18(-0.53%)
Jun 15, 2006 33.98 34.24 33.60 34.11 31,632,100 +0.21(+0.62%)
Jun 14, 2006 33.70 33.99 33.66 33.90 24,080,400 +0.17(+0.50%)
Jun 13, 2006 33.73 34.21 33.71 33.73 31,740,100 -0.14(-0.41%)
Jun 12, 2006 34.17 34.27 33.86 33.87 18,250,300 -0.20(-0.59%)
Jun 09, 2006 34.52 34.60 33.92 34.07 25,692,900 -0.50(-1.45%)
Jun 08, 2006 34.33 34.60 33.94 34.57 37,313,000 +0.17(+0.49%)
Jun 07, 2006 34.55 34.92 34.40 34.40 27,927,000 -0.15(-0.43%)
Jun 06, 2006 34.40 34.58 34.21 34.55 28,871,200 +0.33(+0.96%)
Jun 05, 2006 34.55 34.62 34.18 34.22 18,284,600 -0.44(-1.27%)
Jun 02, 2006 34.64 34.81 34.48 34.66 21,166,600 +0.11(+0.32%)
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.