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 (%)
Aug 31, 2015 24.98 24.98 24.58 24.82 37,005,124 -0.34(-1.35%)
Aug 28, 2015 24.92 25.17 24.79 25.16 32,942,524 +0.15(+0.60%)
Aug 27, 2015 24.43 25.01 24.38 25.01 64,893,130 +1.00(+4.16%)
Aug 26, 2015 23.85 24.07 23.27 24.01 78,954,762 +0.74(+3.18%)
Aug 25, 2015 24.73 24.74 23.27 23.27 60,775,093 -0.60(-2.51%)
Aug 24, 2015 22.84 24.38 19.37 23.87 91,217,947 -0.72(-2.93%)
Aug 21, 2015 24.90 25.13 24.56 24.59 65,101,865 -0.60(-2.38%)
Aug 20, 2015 25.51 25.64 25.18 25.19 34,625,668 -0.54(-2.10%)
Aug 19, 2015 25.90 26.02 25.61 25.73 29,146,402 -0.34(-1.30%)
Aug 18, 2015 26.17 26.21 25.94 26.07 20,348,848 -0.14(-0.53%)
Aug 17, 2015 25.95 26.24 25.80 26.21 19,223,741 +0.13(+0.50%)
Aug 14, 2015 25.65 26.10 25.62 26.08 20,786,347 +0.29(+1.12%)
Aug 13, 2015 25.77 25.91 25.62 25.79 16,418,672 -0.07(-0.27%)
Aug 12, 2015 25.54 25.88 25.35 25.86 32,653,190 +0.15(+0.58%)
Aug 11, 2015 26.03 26.03 25.64 25.71 28,228,752 -0.53(-2.02%)
Aug 10, 2015 25.90 26.30 25.90 26.24 23,475,264 +0.45(+1.74%)
Aug 07, 2015 25.95 26.05 25.61 25.79 25,916,189 -0.24(-0.92%)
Aug 06, 2015 26.15 26.18 25.96 26.03 17,298,182 -0.07(-0.27%)
Aug 05, 2015 26.09 26.33 26.03 26.10 25,469,967 +0.20(+0.77%)
Aug 04, 2015 25.89 26.06 25.83 25.90 21,969,246 +0.03(+0.12%)
Aug 03, 2015 26.12 26.12 25.60 25.87 32,564,832 -0.23(-0.88%)
Jul 31, 2015 26.23 26.29 26.05 26.10 23,197,506 -0.02(-0.08%)
Jul 30, 2015 26.23 26.24 26.01 26.12 22,118,853 -0.14(-0.53%)
Jul 29, 2015 26.09 26.28 26.05 26.26 23,987,835 +0.16(+0.61%)
Jul 28, 2015 26.10 26.24 25.95 26.10 27,756,089 +0.15(+0.58%)
Jul 27, 2015 25.54 25.98 25.52 25.95 36,275,680 +0.20(+0.78%)
Jul 24, 2015 26.31 26.32 25.67 25.75 31,124,222 -0.51(-1.94%)
Jul 23, 2015 26.58 26.60 26.20 26.26 23,201,200 -0.37(-1.39%)
Jul 22, 2015 26.88 26.96 26.57 26.63 24,130,828 -0.22(-0.82%)
Jul 21, 2015 27.01 27.15 26.80 26.85 29,280,785 -0.29(-1.07%)
Jul 20, 2015 27.12 27.21 27.01 27.14 24,686,210 -0.10(-0.37%)
Jul 17, 2015 27.26 27.33 27.03 27.24 41,190,955 +0.20(+0.74%)
Jul 16, 2015 26.98 27.04 26.84 27.04 30,625,397 +0.27(+1.01%)
Jul 15, 2015 26.61 26.79 26.60 26.77 27,924,945 +0.11(+0.41%)
Jul 14, 2015 26.35 26.73 26.35 26.66 22,294,372 +0.19(+0.72%)
Jul 13, 2015 26.49 26.53 26.24 26.47 24,322,447 +0.20(+0.76%)
Jul 10, 2015 26.39 26.44 26.04 26.27 25,359,841 +0.25(+0.96%)
Jul 09, 2015 26.17 26.40 26.01 26.02 30,411,048 +0.13(+0.50%)
Jul 08, 2015 26.09 26.24 25.88 25.89 32,030,587 -0.58(-2.19%)
Jul 07, 2015 26.38 26.55 25.93 26.47 32,643,498 +0.16(+0.61%)
Jul 06, 2015 26.53 26.64 26.20 26.31 27,856,367 -0.47(-1.76%)
Jul 02, 2015 26.70 26.78 26.78 26.78 26,002,300 +0.12(+0.45%)
Jul 01, 2015 26.67 26.87 26.47 26.66 30,427,229 +0.09(+0.34%)
Jun 30, 2015 26.82 26.96 26.53 26.57 35,557,794 -0.07(-0.26%)
Jun 29, 2015 26.90 26.97 26.53 26.64 33,371,610 -0.45(-1.66%)
Jun 26, 2015 27.04 27.13 26.92 27.09 25,777,443 +0.05(+0.18%)
Jun 25, 2015 27.28 27.35 27.02 27.04 23,274,868 -0.22(-0.81%)
Jun 24, 2015 27.55 27.59 27.25 27.26 32,456,592 -0.29(-1.05%)
Jun 23, 2015 27.42 27.59 27.39 27.55 32,510,832 +0.13(+0.47%)
Jun 22, 2015 27.30 27.50 27.29 27.42 27,504,408 +0.18(+0.66%)
Jun 19, 2015 27.27 27.38 27.18 27.24 60,267,647 -0.13(-0.47%)
Jun 18, 2015 27.08 27.41 27.03 27.37 37,680,611 +0.10(+0.37%)
Jun 17, 2015 27.19 27.40 27.11 27.27 36,536,346 +0.05(+0.18%)
Jun 16, 2015 27.17 27.24 27.00 27.22 27,567,724 +0.01(+0.04%)
Jun 15, 2015 27.39 27.25 27.11 27.21 28,498,568 -0.18(-0.66%)
Jun 12, 2015 27.44 27.48 27.28 27.39 22,170,553 -0.12(-0.44%)
Jun 11, 2015 27.57 27.64 27.36 27.51 31,388,401 -0.12(-0.43%)
Jun 10, 2015 27.36 27.68 27.32 27.63 33,174,768 +0.30(+1.10%)
Jun 09, 2015 27.28 27.47 27.17 27.33 31,113,929 +0.09(+0.33%)
Jun 08, 2015 27.32 27.36 27.21 27.24 29,809,533 -0.05(-0.18%)
Jun 05, 2015 27.26 27.38 27.16 27.29 30,647,728 +0.03(+0.11%)
Jun 04, 2015 27.42 27.62 27.21 27.26 33,360,470 -0.27(-0.98%)
Jun 03, 2015 27.43 27.56 27.33 27.53 26,305,667 +0.20(+0.73%)
Jun 02, 2015 27.22 27.42 27.15 27.33 26,324,344 +0.05(+0.18%)
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.