FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.960 USD  -0.080 (-0.88%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2014 25.21 25.38 25.08 25.13 40,348,900 -0.37(-1.45%)
Jan 30, 2014 25.50 25.59 25.33 25.50 30,086,272 +0.21(+0.83%)
Jan 29, 2014 25.34 25.52 25.16 25.29 39,622,571 -0.17(-0.67%)
Jan 28, 2014 25.33 25.62 25.30 25.46 50,382,637 +0.39(+1.56%)
Jan 27, 2014 25.26 25.29 24.90 25.07 60,518,601 +0.12(+0.48%)
Jan 24, 2014 25.57 25.59 24.95 24.95 95,835,536 -0.87(-3.37%)
Jan 23, 2014 25.98 25.98 25.53 25.82 57,971,404 -0.17(-0.65%)
Jan 22, 2014 26.30 26.31 25.99 25.99 48,660,489 -0.30(-1.14%)
Jan 21, 2014 26.73 26.74 26.07 26.29 59,244,469 -0.29(-1.09%)
Jan 17, 2014 26.88 26.58 26.58 26.58 97,240,600 -0.62(-2.28%)
Jan 16, 2014 27.22 27.27 27.08 27.20 32,631,576 -0.14(-0.51%)
Jan 15, 2014 26.97 27.40 27.01 27.34 31,862,698 +0.37(+1.37%)
Jan 14, 2014 26.84 27.00 26.74 26.97 24,943,411 +0.24(+0.90%)
Jan 13, 2014 26.98 27.10 26.68 26.73 34,415,825 -0.23(-0.85%)
Jan 10, 2014 27.19 27.23 26.86 26.96 38,856,831 -0.26(-0.96%)
Jan 09, 2014 27.33 27.36 26.93 27.22 31,309,063 +0.01(+0.04%)
Jan 08, 2014 27.35 27.36 27.12 27.21 25,877,319 -0.08(-0.29%)
Jan 07, 2014 27.48 27.49 27.21 27.29 24,725,713 +0.03(+0.11%)
Jan 06, 2014 27.66 27.73 27.15 27.26 29,344,350 -0.22(-0.80%)
Jan 03, 2014 27.52 27.60 27.41 27.48 27,575,932 -0.02(-0.07%)
Jan 02, 2014 27.86 27.94 27.41 27.50 41,413,923 -0.53(-1.89%)
Dec 31, 2013 27.90 28.03 28.03 28.03 30,306,700 +0.14(+0.50%)
Dec 30, 2013 27.84 27.98 27.80 27.89 23,787,231 +0.06(+0.22%)
Dec 27, 2013 27.84 27.94 27.76 27.83 18,992,012 +0.00(+0.00%)
Dec 26, 2013 27.68 27.96 27.60 27.83 24,762,171 +0.22(+0.80%)
Dec 24, 2013 27.38 27.66 27.36 27.61 15,109,682 +0.21(+0.77%)
Dec 23, 2013 27.43 27.49 27.27 27.40 29,819,448 +0.04(+0.15%)
Dec 20, 2013 27.26 27.47 27.02 27.36 78,154,776 +0.04(+0.15%)
Dec 19, 2013 27.18 27.40 26.83 27.32 50,634,039 -0.09(-0.33%)
Dec 18, 2013 27.03 27.47 26.84 27.41 54,510,382 +0.38(+1.41%)
Dec 17, 2013 27.10 27.14 26.94 27.03 36,602,719 +0.05(+0.19%)
Dec 16, 2013 26.94 27.09 26.87 26.98 36,979,596 +0.14(+0.52%)
Dec 13, 2013 26.59 26.94 26.51 26.84 39,833,678 +0.30(+1.13%)
Dec 12, 2013 26.50 26.70 26.48 26.54 30,936,168 -0.04(-0.15%)
Dec 11, 2013 27.11 27.13 26.54 26.58 40,143,616 -0.56(-2.06%)
Dec 10, 2013 27.09 27.39 27.07 27.14 30,827,498 -0.05(-0.18%)
Dec 09, 2013 26.92 27.33 26.88 27.19 30,724,374 +0.25(+0.93%)
Dec 06, 2013 26.77 26.98 26.68 26.94 25,347,275 +0.49(+1.85%)
Dec 05, 2013 26.63 26.64 26.34 26.45 28,427,041 -0.19(-0.71%)
Dec 04, 2013 26.34 26.66 26.20 26.64 44,919,392 +0.08(+0.30%)
Dec 03, 2013 26.60 26.66 26.34 26.56 32,755,175 -0.10(-0.38%)
Dec 02, 2013 26.65 26.74 26.56 26.66 34,631,021 +0.00(+0.00%)
Nov 29, 2013 26.75 26.87 26.63 26.66 21,405,931 -0.17(-0.63%)
Nov 27, 2013 26.83 26.90 26.75 26.83 22,707,733 +0.05(+0.19%)
Nov 26, 2013 26.72 26.95 26.72 26.78 36,282,085 +0.05(+0.19%)
Nov 25, 2013 27.14 27.17 26.73 26.73 32,311,399 -0.35(-1.29%)
Nov 22, 2013 26.87 27.09 26.86 27.08 22,050,921 +0.17(+0.63%)
Nov 21, 2013 27.02 27.02 26.76 26.91 30,346,110 -0.05(-0.19%)
Nov 20, 2013 26.99 27.17 26.88 26.96 30,400,115 -0.07(-0.26%)
Nov 19, 2013 27.13 27.33 26.92 27.03 35,697,272 -0.19(-0.70%)
Nov 18, 2013 27.28 27.50 27.11 27.22 39,074,066 +0.02(+0.07%)
Nov 15, 2013 27.01 27.43 26.97 27.20 51,698,463 +0.21(+0.78%)
Nov 14, 2013 27.15 27.20 26.86 26.99 32,389,921 -0.16(-0.59%)
Nov 13, 2013 26.97 27.15 26.75 27.15 34,349,870 +0.10(+0.37%)
Nov 12, 2013 26.92 27.14 26.81 27.05 37,559,943 +0.04(+0.15%)
Nov 11, 2013 27.02 27.04 26.89 27.01 23,804,775 -0.04(-0.15%)
Nov 08, 2013 26.42 27.06 26.40 27.05 37,714,071 +0.45(+1.69%)
Nov 07, 2013 26.94 27.19 26.60 26.60 59,514,893 -0.30(-1.12%)
Nov 06, 2013 26.47 26.98 26.45 26.90 58,637,450 +0.48(+1.82%)
Nov 05, 2013 26.32 26.52 26.26 26.42 24,770,804 -0.01(-0.04%)
Nov 04, 2013 26.59 26.59 26.31 26.43 28,165,862 -0.11(-0.41%)
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.