FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.04 USD  -0.02 (-0.20%)
Official Closing Price  /  Updated: 7:58 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2009 16.83 16.86 16.31 16.42 120,724,984 -0.29(-1.74%)
Sep 29, 2009 16.91 17.09 16.67 16.71 80,730,325 -0.08(-0.48%)
Sep 28, 2009 16.47 16.91 16.44 16.79 73,713,579 +0.42(+2.57%)
Sep 25, 2009 16.35 16.57 16.06 16.37 103,735,735 -0.21(-1.27%)
Sep 24, 2009 17.06 17.17 16.34 16.58 123,155,268 -0.42(-2.47%)
Sep 23, 2009 17.17 17.50 16.95 17.00 134,322,650 -0.01(-0.06%)
Sep 22, 2009 17.06 17.19 16.91 17.01 95,864,485 +0.25(+1.49%)
Sep 21, 2009 16.43 16.89 16.24 16.76 109,147,403 +0.26(+1.58%)
Sep 18, 2009 16.88 16.88 16.43 16.50 123,024,011 -0.63(-3.68%)
Sep 17, 2009 16.97 17.52 16.35 17.13 254,995,336 +0.37(+2.22%)
Sep 16, 2009 16.39 17.18 16.33 16.76 268,313,899 +0.76(+4.74%)
Sep 15, 2009 15.49 16.15 15.48 16.00 209,092,257 +0.65(+4.23%)
Sep 14, 2009 14.55 15.41 14.40 15.35 139,160,021 +0.68(+4.64%)
Sep 11, 2009 14.87 14.98 14.63 14.67 101,219,050 -0.13(-0.88%)
Sep 10, 2009 14.92 14.94 14.52 14.80 119,832,050 -0.07(-0.47%)
Sep 09, 2009 14.78 15.03 14.61 14.87 153,994,027 +0.37(+2.55%)
Sep 08, 2009 14.52 14.69 14.36 14.50 142,954,127 +0.63(+4.54%)
Sep 04, 2009 13.48 13.90 13.30 13.87 77,231,239 +0.42(+3.12%)
Sep 03, 2009 13.35 13.48 13.29 13.45 54,436,408 +0.25(+1.89%)
Sep 02, 2009 13.21 13.32 13.03 13.20 70,378,934 -0.12(-0.90%)
Sep 01, 2009 13.74 13.88 13.30 13.32 103,423,042 -0.58(-4.17%)
Aug 31, 2009 13.94 13.98 13.75 13.90 67,089,554 -0.18(-1.28%)
Aug 28, 2009 14.35 14.37 13.98 14.08 73,884,191 -0.11(-0.78%)
Aug 27, 2009 14.11 14.25 13.95 14.19 63,798,467 +0.08(+0.57%)
Aug 26, 2009 14.24 14.30 14.01 14.11 66,603,597 -0.19(-1.33%)
Aug 25, 2009 14.23 14.44 14.20 14.30 74,661,973 +0.10(+0.70%)
Aug 24, 2009 14.36 14.50 14.05 14.20 85,572,453 -0.01(-0.07%)
Aug 21, 2009 14.16 14.28 14.00 14.21 90,618,252 +0.40(+2.90%)
Aug 20, 2009 13.66 13.88 13.57 13.81 63,870,316 +0.28(+2.07%)
Aug 19, 2009 13.33 13.62 13.29 13.53 60,331,509 -0.06(-0.44%)
Aug 18, 2009 13.53 13.65 13.45 13.59 60,111,898 +0.36(+2.72%)
Aug 17, 2009 13.35 13.42 13.16 13.23 81,234,618 -0.69(-4.96%)
Aug 14, 2009 14.11 14.15 13.77 13.92 65,673,315 -0.41(-2.86%)
Aug 13, 2009 14.38 14.42 13.94 14.33 83,741,347 +0.20(+1.42%)
Aug 12, 2009 13.80 14.34 13.68 14.13 92,312,222 +0.14(+1.00%)
Aug 11, 2009 14.44 14.49 13.87 13.99 102,689,805 -0.58(-3.98%)
Aug 10, 2009 14.62 14.83 14.39 14.57 85,657,173 -0.13(-0.88%)
Aug 07, 2009 14.53 14.88 14.39 14.70 95,800,379 +0.39(+2.73%)
Aug 06, 2009 14.19 14.43 14.02 14.31 120,172,929 +0.32(+2.29%)
Aug 05, 2009 13.85 14.10 13.83 13.99 99,664,442 +0.17(+1.23%)
Aug 04, 2009 13.66 13.82 13.39 13.82 114,278,029 +0.12(+0.88%)
Aug 03, 2009 13.65 13.84 13.45 13.70 98,970,390 +0.30(+2.24%)
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%)
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.