FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
9.060 USD  +0.270 (+3.07%)
Official Closing Price  /  Updated: 4:58 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2007 36.90 37.24 36.61 36.86 50,198,689 +0.02(+0.05%)
Apr 27, 2007 36.10 37.22 36.02 36.84 91,716,351 +1.00(+2.79%)
Apr 26, 2007 35.46 35.85 35.46 35.84 46,164,996 +0.43(+1.21%)
Apr 25, 2007 34.98 35.45 34.91 35.41 45,025,160 +0.65(+1.87%)
Apr 24, 2007 34.80 34.94 34.55 34.76 37,451,525 -0.04(-0.11%)
Apr 23, 2007 35.13 35.15 34.78 34.80 35,144,654 -0.33(-0.94%)
Apr 20, 2007 35.23 35.24 34.93 35.13 58,379,076 +0.13(+0.37%)
Apr 19, 2007 35.05 35.38 34.90 35.00 40,446,599 -0.13(-0.37%)
Apr 18, 2007 35.16 35.25 34.90 35.13 37,990,925 -0.07(-0.20%)
Apr 17, 2007 35.37 35.37 35.06 35.20 38,380,293 -0.16(-0.45%)
Apr 16, 2007 35.50 35.60 35.20 35.36 33,807,318 -0.02(-0.06%)
Apr 13, 2007 35.60 35.60 35.25 35.38 35,642,988 +0.20(+0.57%)
Apr 12, 2007 35.16 35.24 34.86 35.18 30,795,395 +0.23(+0.66%)
Apr 11, 2007 35.00 35.20 34.86 34.95 30,510,074 +0.07(+0.20%)
Apr 10, 2007 34.80 34.99 34.75 34.88 29,279,001 +0.10(+0.29%)
Apr 09, 2007 35.10 35.15 34.75 34.78 26,455,858 -0.24(-0.69%)
Apr 05, 2007 35.13 35.19 34.94 35.02 26,625,224 -0.09(-0.26%)
Apr 04, 2007 35.37 35.38 35.07 35.11 34,699,140 -0.21(-0.59%)
Apr 03, 2007 35.43 35.60 35.17 35.32 30,965,878 +0.03(+0.09%)
Apr 02, 2007 35.36 35.53 35.11 35.29 23,496,169 -0.07(-0.20%)
Mar 30, 2007 35.56 35.58 35.00 35.36 34,170,091 -0.19(-0.53%)
Mar 29, 2007 35.60 35.73 35.34 35.55 27,471,802 +0.00(+0.00%)
Mar 28, 2007 35.70 35.73 35.30 35.55 41,421,417 -0.24(-0.67%)
Mar 27, 2007 35.80 35.90 35.66 35.79 29,677,255 -0.21(-0.58%)
Mar 26, 2007 35.85 36.00 35.44 36.00 29,675,275 +0.18(+0.50%)
Mar 23, 2007 35.79 35.91 35.60 35.82 33,463,896 +0.01(+0.03%)
Mar 22, 2007 35.44 35.84 35.40 35.81 33,626,180 +0.33(+0.93%)
Mar 21, 2007 34.77 35.70 34.73 35.48 50,433,756 +0.71(+2.04%)
Mar 20, 2007 34.63 34.85 34.50 34.77 28,264,309 +0.10(+0.29%)
Mar 19, 2007 34.50 34.67 34.43 34.67 26,529,120 +0.31(+0.90%)
Mar 16, 2007 34.52 34.84 34.25 34.36 44,797,200 -0.16(-0.46%)
Mar 15, 2007 34.20 34.68 34.11 34.52 35,824,705 +0.21(+0.61%)
Mar 14, 2007 34.09 34.40 33.90 34.31 40,568,032 +0.22(+0.65%)
Mar 13, 2007 34.44 34.38 34.01 34.09 38,898,100 -0.35(-1.02%)
Mar 12, 2007 34.04 34.63 34.01 34.44 30,206,600 +0.12(+0.35%)
Mar 09, 2007 34.57 34.64 34.22 34.32 34,228,284 -0.13(-0.38%)
Mar 08, 2007 34.60 34.64 34.35 34.45 29,123,800 +0.12(+0.35%)
Mar 07, 2007 34.74 34.75 34.32 34.33 38,990,100 -0.39(-1.12%)
Mar 06, 2007 34.73 34.84 34.52 34.72 33,997,675 +0.17(+0.49%)
Mar 05, 2007 34.74 34.97 34.52 34.55 32,873,500 -0.32(-0.92%)
Mar 02, 2007 34.93 35.15 34.70 34.87 45,177,100 -0.13(-0.37%)
Mar 01, 2007 34.61 36.84 34.32 35.00 51,384,515 +0.09(+0.26%)
Feb 28, 2007 34.80 35.08 34.65 34.91 50,719,800 +0.25(+0.72%)
Feb 27, 2007 35.30 36.60 34.50 34.66 62,746,100 -0.68(-1.92%)
Feb 26, 2007 35.26 35.38 35.15 35.34 28,912,142 +0.24(+0.68%)
Feb 23, 2007 35.33 35.35 35.09 35.10 38,152,300 -0.30(-0.85%)
Feb 22, 2007 35.82 35.88 35.31 35.40 37,665,000 -0.51(-1.42%)
Feb 21, 2007 35.99 36.10 35.82 35.91 34,670,300 -0.16(-0.44%)
Feb 20, 2007 35.86 36.13 35.75 36.07 23,545,600 +0.20(+0.56%)
Feb 16, 2007 36.07 36.10 35.87 35.87 31,051,900 -0.27(-0.75%)
Feb 15, 2007 36.47 36.47 36.06 36.14 28,618,800 -0.33(-0.90%)
Feb 14, 2007 35.93 36.50 35.79 36.47 31,906,965 +0.70(+1.96%)
Feb 13, 2007 35.74 35.90 35.64 35.77 22,963,036 +0.13(+0.36%)
Feb 12, 2007 35.55 35.88 35.55 35.64 19,010,336 +0.11(+0.31%)
Feb 09, 2007 35.71 35.84 35.48 35.53 29,808,900 -0.21(-0.59%)
Feb 08, 2007 36.06 36.06 35.60 35.74 33,678,200 -0.36(-1.00%)
Feb 07, 2007 36.32 36.35 36.06 36.10 21,371,700 -0.21(-0.58%)
Feb 06, 2007 36.40 36.44 36.23 36.31 22,730,000 -0.06(-0.16%)
Feb 05, 2007 36.27 36.48 36.20 36.37 26,202,200 +0.10(+0.28%)
Feb 02, 2007 36.26 36.40 36.12 36.27 25,110,700 +0.04(+0.11%)
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.