FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
9.040 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:27 AM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2011 16.24 16.49 16.16 16.31 62,844,890 +0.19(+1.18%)
Aug 30, 2011 15.95 16.24 15.75 16.12 48,556,056 +0.08(+0.50%)
Aug 29, 2011 15.79 16.06 15.75 16.04 47,760,686 +0.50(+3.22%)
Aug 26, 2011 15.40 15.68 15.10 15.54 62,374,609 +0.09(+0.58%)
Aug 25, 2011 15.94 16.05 15.34 15.45 67,373,685 -0.27(-1.72%)
Aug 24, 2011 15.48 15.75 15.42 15.72 65,379,520 +0.18(+1.16%)
Aug 23, 2011 15.17 15.54 15.11 15.54 70,117,103 +0.43(+2.85%)
Aug 22, 2011 15.55 15.55 15.05 15.11 69,421,386 +0.02(+0.13%)
Aug 19, 2011 15.10 15.61 15.03 15.09 79,709,833 -0.25(-1.63%)
Aug 18, 2011 15.74 15.78 15.20 15.34 118,431,894 -0.89(-5.48%)
Aug 17, 2011 16.30 16.54 16.08 16.23 49,791,493 +0.08(+0.50%)
Aug 16, 2011 16.24 16.27 15.95 16.15 59,314,001 -0.24(-1.46%)
Aug 15, 2011 16.17 16.41 16.08 16.39 65,265,800 +0.51(+3.21%)
Aug 12, 2011 16.04 16.12 15.79 15.88 74,809,495 +0.20(+1.28%)
Aug 11, 2011 15.15 15.92 15.00 15.68 131,802,016 +0.59(+3.91%)
Aug 10, 2011 15.85 15.89 15.01 15.09 134,815,477 -0.87(-5.45%)
Aug 09, 2011 15.67 15.96 14.82 15.96 198,419,762 +0.53(+3.43%)
Aug 08, 2011 15.67 16.13 15.30 15.43 173,567,290 -1.08(-6.54%)
Aug 05, 2011 16.66 16.95 16.10 16.51 124,296,268 +0.04(+0.24%)
Aug 04, 2011 17.19 17.27 16.42 16.47 128,086,624 -1.00(-5.72%)
Aug 03, 2011 17.25 17.50 17.06 17.47 86,153,609 +0.26(+1.51%)
Aug 02, 2011 17.74 17.88 17.16 17.21 96,842,990 -0.76(-4.23%)
Aug 01, 2011 18.39 18.42 17.68 17.97 69,088,862 +0.06(+0.34%)
Jul 29, 2011 17.99 18.11 17.78 17.91 70,172,918 -0.20(-1.10%)
Jul 28, 2011 18.14 18.46 18.09 18.11 48,653,213 +0.00(+0.00%)
Jul 27, 2011 18.47 18.51 18.05 18.11 78,116,076 -0.45(-2.42%)
Jul 26, 2011 19.00 19.04 18.50 18.56 68,352,789 -0.40(-2.11%)
Jul 25, 2011 18.97 19.14 18.85 18.96 43,817,173 -0.08(-0.42%)
Jul 22, 2011 19.14 19.15 18.95 19.04 82,155,363 -0.12(-0.63%)
Jul 21, 2011 18.98 19.28 18.86 19.16 67,247,394 +0.37(+1.97%)
Jul 20, 2011 18.75 18.91 18.60 18.79 48,555,029 +0.21(+1.13%)
Jul 19, 2011 18.40 18.64 18.35 18.58 45,664,271 +0.29(+1.59%)
Jul 18, 2011 18.33 18.39 18.16 18.29 39,556,415 -0.12(-0.65%)
Jul 15, 2011 18.55 18.68 18.29 18.41 50,543,068 -0.12(-0.65%)
Jul 14, 2011 18.65 18.80 18.47 18.53 43,745,463 +0.02(+0.11%)
Jul 13, 2011 18.53 18.83 18.50 18.51 57,130,871 +0.13(+0.71%)
Jul 12, 2011 18.43 18.66 18.38 18.38 47,141,710 -0.25(-1.34%)
Jul 11, 2011 18.72 18.78 18.50 18.63 46,550,865 -0.36(-1.90%)
Jul 08, 2011 19.08 19.10 18.85 18.99 54,661,280 -0.31(-1.61%)
Jul 07, 2011 19.23 19.45 19.14 19.30 44,970,237 +0.25(+1.31%)
Jul 06, 2011 18.97 19.10 18.96 19.05 31,549,392 +0.01(+0.05%)
Jul 05, 2011 19.22 19.25 18.91 19.04 41,903,727 -0.16(-0.83%)
Jul 01, 2011 18.86 19.26 18.75 19.20 55,870,399 +0.34(+1.80%)
Jun 30, 2011 18.59 18.90 18.56 18.86 45,040,266 +0.30(+1.62%)
Jun 29, 2011 18.54 18.61 18.40 18.56 38,787,544 +0.12(+0.65%)
Jun 28, 2011 18.33 18.44 18.16 18.44 38,698,227 +0.16(+0.88%)
Jun 27, 2011 18.01 18.42 18.00 18.28 46,434,958 +0.31(+1.73%)
Jun 24, 2011 18.42 18.43 17.97 17.97 80,830,864 -0.41(-2.23%)
Jun 23, 2011 18.34 18.39 18.01 18.38 69,341,094 -0.18(-0.97%)
Jun 22, 2011 18.69 18.81 18.56 18.56 48,022,324 -0.25(-1.33%)
Jun 21, 2011 18.60 18.94 18.56 18.81 58,742,180 +0.33(+1.79%)
Jun 20, 2011 18.42 18.50 18.39 18.48 38,897,270 -0.01(-0.05%)
Jun 17, 2011 18.63 18.69 18.33 18.49 56,599,993 +0.05(+0.27%)
Jun 16, 2011 18.21 18.61 18.20 18.44 55,087,672 +0.05(+0.27%)
Jun 15, 2011 18.47 18.67 18.32 18.39 58,462,831 -0.21(-1.13%)
Jun 14, 2011 18.53 18.75 18.50 18.60 49,358,866 +0.21(+1.14%)
Jun 13, 2011 18.31 18.52 18.22 18.39 42,451,583 +0.07(+0.38%)
Jun 10, 2011 18.51 18.52 18.14 18.32 55,838,205 -0.26(-1.40%)
Jun 09, 2011 18.51 18.76 18.49 18.58 39,389,078 +0.07(+0.38%)
Jun 08, 2011 18.49 18.67 18.40 18.51 52,210,715 +0.03(+0.16%)
Jun 07, 2011 18.54 18.70 18.47 18.48 52,969,608 +0.02(+0.11%)
Jun 06, 2011 18.71 18.80 18.39 18.46 60,508,952 -0.36(-1.91%)
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.