FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.65 USD  +0.44 (+4.31%)
Official Closing Price  /  Updated: 6:45 PM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2008 28.78 28.88 28.08 28.10 0 -0.73(-2.53%)
Aug 28, 2008 28.35 28.91 28.30 28.83 42,686,067 +0.61(+2.16%)
Aug 27, 2008 28.27 28.59 28.06 28.22 33,414,227 -0.05(-0.18%)
Aug 26, 2008 28.49 28.49 27.98 28.27 40,291,434 -0.05(-0.18%)
Aug 25, 2008 29.04 29.04 28.18 28.32 43,075,179 -0.80(-2.75%)
Aug 22, 2008 28.91 29.24 28.85 29.12 0 +0.37(+1.29%)
Aug 21, 2008 28.30 28.82 28.20 28.75 37,626,974 +0.10(+0.35%)
Aug 20, 2008 28.74 28.93 28.09 28.65 40,664,308 -0.06(-0.21%)
Aug 19, 2008 29.20 29.25 28.44 28.71 42,069,216 -0.64(-2.18%)
Aug 18, 2008 29.97 30.31 29.15 29.35 42,055,747 -0.45(-1.51%)
Aug 15, 2008 29.66 30.05 29.52 29.80 0 +0.28(+0.95%)
Aug 14, 2008 29.12 29.89 29.01 29.52 35,885,789 +0.21(+0.72%)
Aug 13, 2008 29.58 29.66 29.08 29.31 38,684,444 -0.43(-1.45%)
Aug 12, 2008 29.92 30.18 29.57 29.74 37,802,015 -0.21(-0.70%)
Aug 11, 2008 29.62 30.39 29.47 29.95 49,118,578 +0.31(+1.05%)
Aug 08, 2008 28.58 29.74 28.57 29.64 60,996,276 +1.07(+3.75%)
Aug 07, 2008 28.77 29.08 28.49 28.57 41,542,231 -0.43(-1.48%)
Aug 06, 2008 29.17 29.18 28.73 29.00 38,915,753 -0.25(-0.85%)
Aug 05, 2008 28.38 29.25 28.38 29.25 52,238,147 +1.08(+3.83%)
Aug 04, 2008 28.14 28.43 27.76 28.17 36,857,254 -0.04(-0.14%)
Aug 01, 2008 28.43 28.70 28.10 28.21 37,447,580 -0.08(-0.28%)
Jul 31, 2008 28.70 28.96 28.29 28.29 54,806,066 -0.68(-2.35%)
Jul 30, 2008 28.73 29.35 28.56 28.97 55,410,601 +0.57(+2.01%)
Jul 29, 2008 28.40 28.40 27.75 28.40 45,737,516 +0.71(+2.56%)
Jul 28, 2008 28.70 28.95 27.65 27.69 49,270,032 -1.02(-3.55%)
Jul 25, 2008 28.95 29.23 28.35 28.71 47,984,397 +0.00(+0.00%)
Jul 24, 2008 29.74 29.89 28.68 28.71 61,139,353 -0.62(-2.11%)
Jul 23, 2008 28.78 29.39 28.55 29.33 78,291,374 +0.83(+2.91%)
Jul 22, 2008 27.82 28.53 27.60 28.50 71,714,835 +0.81(+2.93%)
Jul 21, 2008 28.12 28.18 27.61 27.69 42,073,660 -0.31(-1.11%)
Jul 18, 2008 28.12 28.19 27.58 28.00 55,345,182 +0.00(+0.00%)
Jul 17, 2008 28.10 28.42 27.69 28.00 73,502,790 +0.32(+1.16%)
Jul 16, 2008 26.80 27.83 26.42 27.68 82,911,576 +1.03(+3.86%)
Jul 15, 2008 27.05 27.20 25.60 26.65 94,175,415 -0.53(-1.95%)
Jul 14, 2008 28.13 28.13 27.02 27.18 59,421,656 -0.48(-1.74%)
Jul 11, 2008 27.60 28.25 27.30 27.66 97,922,636 +0.02(+0.07%)
Jul 10, 2008 27.55 27.73 27.07 27.64 92,574,668 +0.45(+1.66%)
Jul 09, 2008 28.14 28.34 27.14 27.19 65,629,022 -0.87(-3.10%)
Jul 08, 2008 27.18 28.23 27.11 28.06 89,081,673 +0.96(+3.54%)
Jul 07, 2008 27.10 27.47 26.84 27.10 77,499,359 +0.19(+0.71%)
Jul 04, 2008 26.75 27.09 26.50 26.91 38,673,593 +0.00(+0.00%)
Jul 03, 2008 26.75 27.09 26.50 26.91 38,673,593 +0.40(+1.51%)
Jul 02, 2008 27.20 27.26 26.46 26.51 61,269,785 -0.61(-2.25%)
Jul 01, 2008 26.42 27.21 26.30 27.12 89,231,971 +0.43(+1.61%)
Jun 30, 2008 26.35 26.76 26.31 26.69 78,052,865 +0.43(+1.64%)
Jun 27, 2008 26.81 26.83 26.15 26.26 91,285,419 -0.27(-1.02%)
Jun 26, 2008 27.59 27.66 26.51 26.53 87,424,440 -1.46(-5.22%)
Jun 25, 2008 27.74 28.64 27.65 27.99 82,005,843 +0.40(+1.45%)
Jun 24, 2008 27.37 27.86 27.20 27.59 57,193,169 +0.19(+0.69%)
Jun 23, 2008 27.59 27.80 27.28 27.40 61,132,802 +0.02(+0.07%)
Jun 20, 2008 27.86 28.02 27.27 27.38 89,691,664 -0.53(-1.90%)
Jun 19, 2008 28.17 28.23 27.80 27.91 56,747,593 -0.30(-1.06%)
Jun 18, 2008 28.70 28.77 28.16 28.21 88,032,754 -0.65(-2.25%)
Jun 17, 2008 29.18 29.24 28.77 28.86 63,432,576 -0.11(-0.38%)
Jun 16, 2008 28.69 29.25 28.38 28.97 86,639,533 -0.18(-0.62%)
Jun 13, 2008 29.36 29.40 28.49 29.15 115,778,773 +0.10(+0.34%)
Jun 12, 2008 29.97 30.31 28.89 29.05 95,597,127 -0.78(-2.61%)
Jun 11, 2008 30.38 30.45 29.80 29.83 67,131,362 -0.50(-1.65%)
Jun 10, 2008 30.38 30.74 29.78 30.33 49,330,934 +0.27(+0.90%)
Jun 09, 2008 30.23 30.35 29.88 30.06 58,831,278 +0.04(+0.13%)
Jun 06, 2008 30.86 30.86 30.00 30.02 69,523,936 -1.04(-3.35%)
Jun 05, 2008 30.56 31.14 30.46 31.06 55,398,141 +0.61(+2.00%)
Jun 04, 2008 30.46 30.73 30.30 30.45 44,918,752 -0.01(-0.03%)
Jun 03, 2008 30.56 30.80 30.25 30.46 52,435,260 +0.05(+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.