FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.13 USD  +0.04 (+0.40%)
Official Closing Price  /  Updated: 7:26 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.33 10.46 9.930 10.22 132,640,092 +0.29(+2.92%)
Mar 30, 2009 10.33 11.17 9.780 9.930 154,105,862 -0.97(-8.90%)
Mar 26, 2009 10.85 11.00 10.65 10.90 160,853,059 +0.41(+3.91%)
Mar 25, 2009 10.74 11.09 10.09 10.49 209,535,524 +0.08(+0.77%)
Mar 24, 2009 10.22 10.91 10.05 10.41 196,496,339 -0.02(-0.19%)
Mar 23, 2009 10.00 10.45 9.980 10.43 212,828,211 +0.89(+9.33%)
Mar 20, 2009 10.05 10.07 9.260 9.540 252,823,603 -1.13(-10.59%)
Mar 19, 2009 11.20 11.35 9.950 10.67 287,672,354 +0.35(+3.39%)
Mar 18, 2009 9.930 10.69 9.700 10.32 199,415,373 +0.32(+3.20%)
Mar 17, 2009 9.850 10.05 9.440 10.00 150,445,960 +0.34(+3.52%)
Mar 16, 2009 9.970 10.36 9.600 9.660 226,198,032 +0.04(+0.42%)
Mar 13, 2009 9.900 9.980 9.300 9.620 0 +0.05(+0.52%)
Mar 12, 2009 8.730 9.780 8.430 9.570 355,054,544 +1.08(+12.72%)
Mar 11, 2009 9.230 9.360 8.310 8.490 251,360,832 -0.38(-4.28%)
Mar 10, 2009 8.010 8.990 7.950 8.870 368,528,409 +1.46(+19.70%)
Mar 09, 2009 6.950 7.830 6.880 7.410 264,903,416 +0.35(+4.96%)
Mar 06, 2009 7.000 7.250 6.660 7.060 0 +0.40(+6.01%)
Mar 05, 2009 6.750 7.170 6.525 6.660 444,927,024 -0.03(-0.45%)
Mar 04, 2009 7.240 7.250 5.728 6.690 752,680,100 -0.92(-12.09%)
Mar 02, 2009 8.290 8.300 7.510 7.610 295,585,557 -0.90(-10.58%)
Feb 27, 2009 8.600 9.200 8.400 8.510 0 -0.59(-6.48%)
Feb 26, 2009 9.280 9.750 9.010 9.100 155,267,561 -0.13(-1.41%)
Feb 25, 2009 9.090 9.460 8.710 9.230 191,735,199 +0.15(+1.65%)
Feb 24, 2009 8.950 9.260 8.430 9.080 261,398,605 +0.23(+2.60%)
Feb 23, 2009 9.580 9.600 8.780 8.850 223,961,932 -0.53(-5.65%)
Feb 20, 2009 9.710 9.840 8.980 9.380 0 -0.68(-6.76%)
Feb 19, 2009 10.94 10.98 9.950 10.06 156,912,721 -0.80(-7.37%)
Feb 18, 2009 11.07 11.15 10.68 10.86 95,248,997 +0.05(+0.46%)
Feb 17, 2009 11.20 11.20 10.71 10.81 133,729,779 -0.63(-5.51%)
Feb 13, 2009 11.55 11.74 11.35 11.44 86,594,997 -0.24(-2.05%)
Feb 12, 2009 11.75 11.75 11.20 11.68 132,041,608 -0.26(-2.18%)
Feb 11, 2009 11.95 12.05 11.71 11.94 87,560,735 +0.32(+2.75%)
Feb 10, 2009 12.54 12.64 11.36 11.62 196,224,832 -1.02(-8.07%)
Feb 09, 2009 11.34 12.90 11.12 12.64 232,804,771 +1.54(+13.87%)
Feb 06, 2009 10.90 11.45 10.75 11.10 218,787,549 +0.25(+2.30%)
Feb 05, 2009 11.09 11.28 10.66 10.85 194,731,626 -0.41(-3.64%)
Feb 04, 2009 11.56 11.78 11.19 11.26 103,094,946 -0.11(-0.97%)
Feb 03, 2009 11.88 11.88 11.32 11.37 125,960,434 -0.25(-2.15%)
Feb 02, 2009 12.03 12.03 11.51 11.62 140,532,241 -0.51(-4.20%)
Jan 30, 2009 12.72 12.80 12.01 12.13 0 -0.59(-4.64%)
Jan 29, 2009 13.33 13.35 12.69 12.72 79,388,423 -0.78(-5.78%)
Jan 28, 2009 13.31 13.75 13.17 13.50 115,440,572 +0.44(+3.37%)
Jan 27, 2009 12.73 13.19 12.65 13.06 119,368,197 +0.64(+5.15%)
Jan 26, 2009 12.48 12.65 12.17 12.42 124,261,049 +0.39(+3.24%)
Jan 23, 2009 12.69 13.19 11.87 12.03 326,452,811 -1.45(-10.76%)
Jan 22, 2009 12.39 13.56 12.07 13.48 151,533,386 +0.45(+3.45%)
Jan 21, 2009 11.88 13.23 11.88 13.03 147,448,918 +0.10(+0.77%)
Jan 20, 2009 13.95 14.09 12.80 12.93 118,776,946 -1.03(-7.38%)
Jan 16, 2009 14.20 14.34 13.06 13.96 129,003,718 +0.19(+1.38%)
Jan 15, 2009 14.08 14.14 13.25 13.77 140,609,096 -0.34(-2.41%)
Jan 14, 2009 14.59 14.64 14.02 14.11 100,884,765 -0.83(-5.56%)
Jan 13, 2009 15.65 15.69 14.72 14.94 129,106,121 -0.89(-5.62%)
Jan 12, 2009 15.96 16.20 15.68 15.83 65,366,495 -0.17(-1.06%)
Jan 09, 2009 16.21 16.39 15.83 16.00 53,153,208 -0.14(-0.87%)
Jan 08, 2009 16.05 16.20 15.72 16.14 62,133,196 +0.03(+0.19%)
Jan 07, 2009 16.67 16.70 16.01 16.11 70,851,056 -0.75(-4.45%)
Jan 06, 2009 16.86 16.98 16.46 16.86 71,193,633 +0.23(+1.38%)
Jan 05, 2009 17.17 17.24 16.50 16.63 72,528,013 -0.44(-2.58%)
Jan 02, 2009 16.51 17.07 16.27 17.07 57,151,376 +0.87(+5.37%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More