FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.955 USD  -0.085 (-0.94%)
Streaming Delayed Price  /  Updated: 12:44 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 13.24 13.45 13.15 13.40 109,245,376 +0.29(+2.21%)
Jul 30, 2009 13.01 13.37 12.97 13.11 168,931,434 +0.85(+6.93%)
Jul 29, 2009 12.44 12.44 12.11 12.26 80,012,251 -0.26(-2.08%)
Jul 28, 2009 12.25 12.70 12.18 12.52 105,469,126 +0.21(+1.71%)
Jul 27, 2009 12.30 12.38 12.03 12.31 77,012,709 +0.28(+2.33%)
Jul 24, 2009 11.89 12.05 11.78 12.03 59,718,737 +0.08(+0.67%)
Jul 23, 2009 11.65 12.08 11.57 11.95 102,223,208 +0.32(+2.75%)
Jul 22, 2009 11.36 11.74 11.25 11.63 78,143,234 +0.16(+1.39%)
Jul 21, 2009 11.78 11.81 11.32 11.47 101,180,600 -0.20(-1.71%)
Jul 20, 2009 11.71 11.93 11.58 11.67 94,377,437 +0.02(+0.17%)
Jul 17, 2009 11.91 11.98 11.55 11.65 180,910,101 -0.75(-6.05%)
Jul 16, 2009 12.07 12.50 11.90 12.40 92,315,797 +0.16(+1.31%)
Jul 15, 2009 11.92 12.28 11.86 12.24 92,159,819 +0.60(+5.15%)
Jul 14, 2009 11.57 11.73 11.46 11.64 71,543,217 +0.18(+1.57%)
Jul 13, 2009 11.30 11.50 11.13 11.46 101,675,805 +0.68(+6.31%)
Jul 10, 2009 10.74 10.85 10.60 10.78 70,115,058 -0.08(-0.74%)
Jul 09, 2009 10.94 10.99 10.63 10.86 81,554,843 +0.15(+1.40%)
Jul 08, 2009 10.99 11.06 10.50 10.71 139,637,053 -0.30(-2.72%)
Jul 07, 2009 11.47 11.54 10.96 11.01 99,188,834 -0.47(-4.09%)
Jul 06, 2009 11.37 11.52 11.27 11.48 65,465,763 +0.02(+0.17%)
Jul 02, 2009 11.64 11.78 11.46 11.46 71,509,259 -0.32(-2.72%)
Jul 01, 2009 11.76 11.90 11.64 11.78 64,153,282 +0.06(+0.51%)
Jun 30, 2009 11.84 11.94 11.55 11.72 87,667,542 -0.04(-0.34%)
Jun 29, 2009 11.82 11.83 11.64 11.76 52,649,296 +0.01(+0.09%)
Jun 26, 2009 11.90 12.00 11.70 11.75 68,111,841 -0.11(-0.93%)
Jun 25, 2009 11.79 11.93 11.71 11.86 75,768,552 +0.16(+1.37%)
Jun 24, 2009 11.77 12.03 11.62 11.70 82,620,678 +0.10(+0.86%)
Jun 23, 2009 11.53 11.66 11.25 11.60 86,956,122 +0.08(+0.69%)
Jun 22, 2009 11.86 11.90 11.50 11.52 102,389,118 -0.58(-4.79%)
Jun 19, 2009 12.13 12.27 11.93 12.10 124,480,951 +0.13(+1.09%)
Jun 18, 2009 12.19 12.24 11.46 11.97 176,083,229 -0.28(-2.29%)
Jun 17, 2009 12.71 12.73 12.14 12.25 129,486,607 -0.53(-4.15%)
Jun 16, 2009 13.18 13.23 12.72 12.78 91,328,426 -0.37(-2.81%)
Jun 15, 2009 13.36 13.36 13.01 13.15 75,473,784 -0.36(-2.66%)
Jun 12, 2009 13.45 13.52 13.29 13.51 57,440,407 +0.05(+0.37%)
Jun 11, 2009 13.43 13.75 13.34 13.46 71,399,100 -0.18(-1.32%)
Jun 10, 2009 13.72 13.77 13.12 13.64 81,885,536 +0.07(+0.52%)
Jun 09, 2009 13.56 13.69 13.40 13.57 54,291,403 +0.01(+0.07%)
Jun 08, 2009 13.47 13.69 13.37 13.56 58,463,141 +0.02(+0.15%)
Jun 05, 2009 13.96 13.98 13.51 13.54 75,656,003 -0.21(-1.53%)
Jun 04, 2009 13.62 13.75 13.43 13.75 58,345,463 +0.25(+1.85%)
Jun 03, 2009 13.65 13.70 13.30 13.50 68,327,236 -0.30(-2.17%)
Jun 02, 2009 13.70 13.85 13.55 13.80 66,092,256 -0.06(-0.43%)
Jun 01, 2009 13.82 13.99 13.51 13.86 86,378,883 +0.38(+2.82%)
May 29, 2009 13.33 13.53 12.22 13.48 84,888,255 +0.27(+2.04%)
May 28, 2009 13.23 13.28 12.81 13.21 82,453,533 +0.22(+1.69%)
May 27, 2009 13.47 13.50 12.86 12.99 107,476,786 -0.40(-2.99%)
May 26, 2009 13.02 13.61 12.85 13.39 95,899,340 +0.29(+2.21%)
May 22, 2009 13.36 13.40 13.02 13.10 54,029,750 -0.14(-1.06%)
May 21, 2009 13.51 13.53 13.05 13.24 105,371,882 -0.53(-3.85%)
May 20, 2009 14.03 14.38 13.74 13.77 113,551,448 +0.07(+0.51%)
May 19, 2009 13.64 13.96 13.49 13.70 92,056,488 +0.23(+1.71%)
May 18, 2009 13.11 13.50 13.08 13.47 76,772,356 +0.61(+4.74%)
May 15, 2009 13.07 13.26 12.70 12.86 83,378,305 -0.18(-1.38%)
May 14, 2009 12.77 13.18 12.50 13.04 90,223,988 +0.13(+1.01%)
May 13, 2009 13.21 13.25 12.75 12.91 106,558,601 -0.62(-4.58%)
May 12, 2009 14.24 14.31 13.26 13.53 118,077,411 -0.66(-4.65%)
May 11, 2009 14.38 14.42 14.10 14.19 93,457,463 -0.34(-2.34%)
May 08, 2009 14.38 14.55 14.14 14.53 128,026,140 +0.63(+4.57%)
May 07, 2009 14.30 14.39 13.77 13.89 142,049,155 +0.22(+1.65%)
May 06, 2009 13.47 13.80 13.31 13.67 128,845,775 +0.57(+4.35%)
May 05, 2009 13.25 13.49 13.00 13.10 105,423,621 +0.00(+0.00%)
May 04, 2009 12.96 13.17 12.81 13.10 117,348,677 +0.41(+3.23%)
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.