FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
11.55 USD  +0.02 (+0.17%)
Streaming Delayed Price  /  Updated: 4:00 AM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2007 41.26 41.50 41.10 41.40 29,474,230 +0.01(+0.02%)
Sep 27, 2007 41.40 41.53 41.13 41.39 22,945,792 +0.12(+0.29%)
Sep 26, 2007 41.18 41.50 40.96 41.27 31,977,206 +0.17(+0.41%)
Sep 25, 2007 40.75 41.34 40.56 41.10 26,573,500 +0.25(+0.61%)
Sep 24, 2007 41.25 41.34 40.77 40.85 28,985,547 -0.40(-0.97%)
Sep 21, 2007 41.61 41.73 41.18 41.25 38,359,475 +0.01(+0.02%)
Sep 20, 2007 41.50 41.50 41.05 41.24 32,435,300 -0.53(-1.27%)
Sep 19, 2007 41.68 42.07 41.64 41.77 44,473,998 +0.09(+0.22%)
Sep 18, 2007 40.36 41.75 40.20 41.68 51,398,626 +1.50(+3.73%)
Sep 17, 2007 40.08 40.35 40.04 40.18 24,214,600 -0.17(-0.42%)
Sep 14, 2007 40.51 40.63 39.94 40.35 35,853,530 -0.16(-0.39%)
Sep 13, 2007 40.01 40.80 39.94 40.51 44,875,133 +0.61(+1.53%)
Sep 12, 2007 39.39 40.25 39.31 39.90 42,079,025 +0.40(+1.01%)
Sep 11, 2007 39.20 39.74 39.05 39.50 33,872,700 +0.31(+0.79%)
Sep 10, 2007 38.80 39.53 38.51 39.19 38,013,600 +0.44(+1.14%)
Sep 07, 2007 38.91 39.00 38.61 38.75 44,917,739 -0.65(-1.65%)
Sep 06, 2007 38.81 39.45 38.51 39.40 39,397,000 +0.65(+1.68%)
Sep 05, 2007 38.77 38.97 38.45 38.75 37,526,500 -0.29(-0.74%)
Sep 04, 2007 38.84 39.30 38.51 39.04 33,219,500 +0.17(+0.44%)
Aug 31, 2007 38.80 39.09 38.49 38.87 37,353,000 +0.47(+1.22%)
Aug 30, 2007 38.32 38.72 38.25 38.40 23,134,510 -0.31(-0.80%)
Aug 29, 2007 38.24 38.75 38.15 38.71 41,449,256 +0.66(+1.73%)
Aug 28, 2007 38.83 38.92 38.05 38.05 37,497,700 -0.95(-2.44%)
Aug 27, 2007 39.26 39.26 38.90 39.00 22,992,094 -0.41(-1.04%)
Aug 24, 2007 39.04 39.47 38.98 39.41 34,819,560 +0.29(+0.74%)
Aug 23, 2007 39.14 39.42 38.60 39.12 33,113,850 -0.02(-0.05%)
Aug 22, 2007 38.65 39.28 38.50 39.14 38,505,755 +0.79(+2.06%)
Aug 21, 2007 38.03 38.77 37.98 38.35 35,179,100 +0.13(+0.34%)
Aug 20, 2007 38.49 38.50 37.75 38.22 40,280,600 -0.23(-0.60%)
Aug 17, 2007 38.11 38.64 37.72 38.45 62,381,240 +1.25(+3.36%)
Aug 16, 2007 36.51 37.29 36.20 37.20 65,689,250 +0.30(+0.81%)
Aug 15, 2007 37.58 37.93 36.72 36.90 54,278,359 -0.78(-2.07%)
Aug 14, 2007 38.17 38.19 37.51 37.68 44,153,800 -0.49(-1.28%)
Aug 13, 2007 38.57 38.80 38.00 38.17 41,989,200 -0.06(-0.16%)
Aug 10, 2007 38.50 38.63 37.19 38.23 85,243,818 -0.71(-1.82%)
Aug 09, 2007 39.67 40.13 38.87 38.94 59,968,600 -1.52(-3.76%)
Aug 08, 2007 39.50 40.46 39.46 40.46 46,488,000 +0.98(+2.48%)
Aug 07, 2007 38.89 39.73 38.74 39.48 46,746,425 +0.38(+0.97%)
Aug 06, 2007 38.23 39.23 38.01 39.10 52,643,883 +0.72(+1.88%)
Aug 03, 2007 38.76 39.03 38.25 38.38 47,526,941 -0.65(-1.67%)
Aug 02, 2007 39.00 39.18 38.64 39.03 37,043,700 +0.08(+0.21%)
Aug 01, 2007 38.60 39.29 38.45 38.95 53,566,977 +0.19(+0.49%)
Jul 31, 2007 39.54 39.75 38.73 38.76 42,776,678 -0.51(-1.30%)
Jul 30, 2007 39.03 39.44 38.65 39.27 40,083,058 +0.48(+1.24%)
Jul 27, 2007 39.61 39.74 38.79 38.79 48,101,090 -0.74(-1.87%)
Jul 26, 2007 40.01 40.64 39.35 39.53 62,805,750 -0.89(-2.20%)
Jul 25, 2007 40.57 40.72 39.94 40.42 42,123,263 +0.20(+0.50%)
Jul 24, 2007 40.63 40.98 40.15 40.22 46,059,158 -0.60(-1.47%)
Jul 23, 2007 40.30 40.96 40.30 40.82 33,434,257 +0.70(+1.74%)
Jul 20, 2007 40.44 40.82 40.00 40.12 49,274,744 -0.59(-1.45%)
Jul 19, 2007 40.58 40.79 40.48 40.71 29,766,951 +0.26(+0.64%)
Jul 18, 2007 40.32 40.78 39.93 40.45 49,817,977 -0.26(-0.64%)
Jul 17, 2007 40.01 40.95 40.00 40.71 58,063,218 +0.59(+1.47%)
Jul 16, 2007 39.60 40.20 39.54 40.12 40,422,000 +0.62(+1.57%)
Jul 13, 2007 39.63 40.17 39.50 39.50 76,030,173 +0.50(+1.28%)
Jul 12, 2007 38.44 39.00 38.20 39.00 45,030,188 +0.80(+2.09%)
Jul 11, 2007 37.80 38.24 37.73 38.20 33,267,543 +0.30(+0.79%)
Jul 10, 2007 38.51 38.49 37.89 37.90 39,453,841 -0.72(-1.86%)
Jul 09, 2007 38.56 38.68 38.37 38.62 30,672,942 +0.14(+0.36%)
Jul 06, 2007 38.54 38.60 38.37 38.48 29,816,592 -0.06(-0.16%)
Jul 05, 2007 38.65 38.67 38.37 38.54 25,955,849 -0.16(-0.41%)
Jul 03, 2007 38.32 38.79 38.36 38.70 21,841,877 +0.44(+1.15%)
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.