FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.790 USD  +0.780 (+9.74%)
Official Closing Price  /  Updated: 8:00 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 23.88 24.11 23.82 23.89 54,712,156 -0.19(-0.79%)
Jan 29, 2015 23.84 24.20 23.78 24.08 40,422,173 +0.24(+1.01%)
Jan 28, 2015 24.47 24.49 23.81 23.84 49,636,139 -0.54(-2.21%)
Jan 27, 2015 24.39 24.46 24.20 24.38 38,395,800 -0.21(-0.85%)
Jan 26, 2015 24.72 24.74 24.40 24.59 39,173,379 +0.11(+0.45%)
Jan 23, 2015 24.43 24.89 24.29 24.48 63,738,712 +0.20(+0.82%)
Jan 22, 2015 24.30 24.36 23.96 24.28 47,111,691 +0.24(+1.00%)
Jan 21, 2015 23.83 24.08 23.71 24.04 37,611,398 +0.19(+0.80%)
Jan 20, 2015 23.84 23.87 23.55 23.85 44,521,042 +0.26(+1.10%)
Jan 16, 2015 23.51 23.59 23.59 23.59 49,793,900 +0.01(+0.04%)
Jan 15, 2015 23.78 23.97 23.56 23.58 31,471,014 -0.20(-0.84%)
Jan 14, 2015 23.65 23.85 23.41 23.78 41,832,133 -0.08(-0.34%)
Jan 13, 2015 24.26 24.33 23.63 23.86 41,166,554 -0.12(-0.50%)
Jan 12, 2015 24.07 24.14 23.77 23.98 42,794,145 -0.05(-0.21%)
Jan 09, 2015 24.52 24.53 23.95 24.03 43,132,201 -0.34(-1.40%)
Jan 08, 2015 24.32 24.38 24.13 24.37 43,197,484 +0.29(+1.20%)
Jan 07, 2015 24.21 24.39 23.98 24.08 43,634,385 +0.01(+0.04%)
Jan 06, 2015 24.46 24.57 23.93 24.07 63,736,278 -0.53(-2.15%)
Jan 05, 2015 25.01 25.01 24.52 24.60 41,988,991 -0.46(-1.84%)
Jan 02, 2015 25.34 25.46 24.87 25.06 40,920,799 -0.21(-0.83%)
Dec 31, 2014 25.42 25.27 25.27 25.27 28,206,500 -0.30(-1.17%)
Dec 30, 2014 25.61 25.70 25.42 25.57 22,183,737 -0.13(-0.51%)
Dec 29, 2014 25.70 25.85 25.68 25.70 20,857,959 -0.08(-0.31%)
Dec 26, 2014 25.84 25.90 25.74 25.78 14,978,547 -0.05(-0.19%)
Dec 24, 2014 25.89 25.83 25.83 25.83 17,865,100 -0.05(-0.19%)
Dec 23, 2014 25.69 26.00 25.60 25.88 31,396,694 +0.17(+0.66%)
Dec 22, 2014 25.65 25.77 25.55 25.71 35,228,585 +0.09(+0.35%)
Dec 19, 2014 25.12 25.70 25.00 25.62 86,713,650 +0.48(+1.91%)
Dec 18, 2014 25.13 25.15 24.68 25.14 51,954,640 +0.48(+1.95%)
Dec 17, 2014 24.61 24.72 24.06 24.66 77,512,175 +0.17(+0.69%)
Dec 16, 2014 24.54 25.18 24.40 24.49 48,374,985 -0.10(-0.41%)
Dec 15, 2014 25.02 25.03 24.41 24.59 63,276,383 -0.30(-1.21%)
Dec 12, 2014 25.35 25.37 24.86 24.89 51,044,526 -0.52(-2.05%)
Dec 11, 2014 25.32 25.69 25.31 25.41 40,868,529 +0.14(+0.55%)
Dec 10, 2014 25.62 25.62 25.15 25.27 45,308,301 -0.31(-1.21%)
Dec 09, 2014 25.46 25.69 25.27 25.58 32,503,424 -0.11(-0.43%)
Dec 08, 2014 25.88 26.09 25.61 25.69 37,626,409 -0.32(-1.23%)
Dec 05, 2014 26.14 26.15 25.93 26.01 22,389,231 -0.08(-0.31%)
Dec 04, 2014 26.26 26.28 25.92 26.09 29,651,395 -0.29(-1.10%)
Dec 03, 2014 26.16 26.47 26.09 26.38 34,354,126 +0.33(+1.27%)
Dec 02, 2014 26.07 26.20 26.03 26.05 25,227,793 +0.03(+0.12%)
Dec 01, 2014 26.16 26.22 25.84 26.02 48,905,762 -0.47(-1.77%)
Nov 28, 2014 26.80 26.90 26.44 26.49 31,185,231 -0.38(-1.41%)
Nov 26, 2014 26.89 26.87 26.87 26.87 19,289,700 +0.01(+0.04%)
Nov 25, 2014 27.01 27.03 26.84 26.86 28,001,836 -0.14(-0.52%)
Nov 24, 2014 26.99 27.09 26.81 27.00 24,001,285 +0.01(+0.04%)
Nov 21, 2014 27.09 27.10 26.86 26.99 36,181,498 +0.14(+0.52%)
Nov 20, 2014 26.80 26.97 26.75 26.85 21,197,360 -0.07(-0.26%)
Nov 19, 2014 26.99 27.00 26.77 26.92 33,734,662 -0.09(-0.33%)
Nov 18, 2014 26.70 27.05 26.69 27.01 36,721,941 +0.40(+1.50%)
Nov 17, 2014 26.47 26.68 26.42 26.61 24,612,711 +0.15(+0.57%)
Nov 14, 2014 26.43 26.51 26.38 26.46 16,943,883 +0.04(+0.15%)
Nov 13, 2014 26.47 26.67 26.36 26.42 25,420,489 -0.10(-0.38%)
Nov 12, 2014 26.27 26.59 26.27 26.52 28,092,213 +0.14(+0.53%)
Nov 11, 2014 26.47 26.50 26.24 26.38 18,948,506 -0.09(-0.34%)
Nov 10, 2014 26.41 26.53 26.38 26.47 16,253,594 +0.06(+0.23%)
Nov 07, 2014 26.29 26.50 26.21 26.41 26,390,803 +0.05(+0.19%)
Nov 06, 2014 25.89 26.39 25.87 26.36 40,215,267 +0.54(+2.09%)
Nov 05, 2014 25.90 25.90 25.67 25.82 31,582,575 +0.12(+0.47%)
Nov 04, 2014 25.73 25.80 25.59 25.70 22,553,858 +0.00(+0.00%)
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.