FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.34 USD  -0.08 (-0.77%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jun 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 27.33 27.43 27.19 27.38 35,610,258 +0.02(+0.07%)
May 30, 2017 27.31 27.45 27.16 27.36 36,435,140 -0.09(-0.33%)
May 26, 2017 27.46 27.55 27.29 27.45 30,624,045 -0.04(-0.15%)
May 25, 2017 27.79 27.90 27.42 27.49 39,252,186 -0.34(-1.22%)
May 24, 2017 28.32 28.50 27.62 27.83 53,864,894 -0.45(-1.59%)
May 23, 2017 28.21 28.28 28.11 28.28 23,874,922 +0.10(+0.35%)
May 22, 2017 28.23 28.30 28.06 28.18 27,803,645 +0.13(+0.46%)
May 19, 2017 27.55 28.17 27.50 28.05 48,488,671 +0.57(+2.07%)
May 18, 2017 27.26 27.65 27.10 27.48 48,446,481 +0.07(+0.26%)
May 17, 2017 28.04 27.86 27.41 27.41 52,459,543 -0.63(-2.25%)
May 16, 2017 28.25 28.28 28.00 28.04 29,497,660 -0.14(-0.50%)
May 15, 2017 28.07 28.24 27.97 28.18 39,764,588 -0.09(-0.32%)
May 12, 2017 28.36 28.45 27.85 28.27 68,433,185 -0.60(-2.08%)
May 11, 2017 28.68 28.89 28.50 28.87 28,015,171 +0.17(+0.59%)
May 10, 2017 28.92 28.93 28.60 28.70 26,047,205 -0.23(-0.80%)
May 09, 2017 29.08 29.09 28.86 28.93 23,837,398 -0.14(-0.48%)
May 08, 2017 29.16 29.25 29.00 29.07 21,626,447 -0.15(-0.51%)
May 05, 2017 29.13 29.24 29.11 29.22 16,927,056 +0.02(+0.07%)
May 04, 2017 29.27 29.31 29.05 29.20 19,612,526 -0.03(-0.10%)
May 03, 2017 28.92 29.29 28.85 29.23 26,893,250 +0.24(+0.83%)
May 02, 2017 29.01 29.05 28.91 28.99 33,759,437 +0.05(+0.17%)
May 01, 2017 29.01 29.17 28.93 28.94 24,015,518 -0.05(-0.17%)
Apr 28, 2017 29.10 29.16 28.93 28.99 24,079,191 -0.09(-0.31%)
Apr 27, 2017 29.29 29.31 29.02 29.08 32,939,030 -0.18(-0.62%)
Apr 26, 2017 29.52 29.55 29.26 29.26 37,366,573 -0.19(-0.65%)
Apr 25, 2017 29.45 29.60 29.32 29.45 39,849,452 -0.10(-0.34%)
Apr 24, 2017 29.85 29.93 29.49 29.55 48,583,642 +0.00(+0.00%)
Apr 21, 2017 30.27 30.38 29.45 29.55 72,351,353 -0.72(-2.38%)
Apr 20, 2017 30.05 30.54 30.03 30.27 37,074,748 +0.27(+0.90%)
Apr 19, 2017 29.89 30.06 29.87 30.00 26,594,374 +0.16(+0.54%)
Apr 18, 2017 29.60 29.90 29.58 29.84 25,706,585 +0.20(+0.67%)
Apr 17, 2017 29.62 29.70 29.55 29.64 21,775,455 +0.08(+0.27%)
Apr 13, 2017 29.70 29.80 29.55 29.56 19,998,013 -0.21(-0.71%)
Apr 12, 2017 29.88 29.90 29.65 29.77 27,036,033 -0.27(-0.90%)
Apr 11, 2017 30.00 30.10 29.84 30.04 22,039,723 +0.03(+0.10%)
Apr 10, 2017 30.07 30.23 29.96 30.01 18,504,945 +0.02(+0.07%)
Apr 07, 2017 29.92 30.19 29.92 29.99 18,975,740 +0.06(+0.20%)
Apr 06, 2017 30.00 30.17 29.92 29.93 21,549,920 -0.04(-0.13%)
Apr 05, 2017 30.09 30.42 29.95 29.97 25,835,466 -0.05(-0.17%)
Apr 04, 2017 29.90 30.09 29.70 30.02 25,057,168 +0.14(+0.47%)
Apr 03, 2017 29.76 30.00 29.75 29.88 29,912,275 +0.08(+0.27%)
Mar 31, 2017 29.86 30.04 29.74 29.80 50,796,542 -0.07(-0.23%)
Mar 30, 2017 29.66 29.99 29.63 29.87 35,961,302 +0.19(+0.64%)
Mar 29, 2017 29.52 29.71 29.46 29.68 27,558,771 +0.06(+0.20%)
Mar 28, 2017 29.31 29.73 29.25 29.62 27,847,255 +0.18(+0.61%)
Mar 27, 2017 29.45 29.51 29.25 29.44 28,984,073 -0.28(-0.94%)
Mar 24, 2017 29.59 29.81 29.53 29.72 27,880,234 +0.10(+0.34%)
Mar 23, 2017 29.50 29.73 29.38 29.62 24,674,535 +0.09(+0.30%)
Mar 22, 2017 29.56 29.71 29.31 29.53 26,000,688 +0.14(+0.48%)
Mar 21, 2017 29.86 29.86 29.34 29.39 26,829,592 -0.35(-1.18%)
Mar 20, 2017 29.90 29.92 29.69 29.74 18,877,431 -0.14(-0.47%)
Mar 17, 2017 29.85 30.04 29.77 29.88 43,638,968 +0.13(+0.44%)
Mar 16, 2017 29.80 29.82 29.62 29.75 21,206,952 -0.01(-0.03%)
Mar 15, 2017 29.55 29.83 29.50 29.76 25,139,583 +0.22(+0.74%)
Mar 14, 2017 29.76 29.79 29.47 29.54 22,796,781 -0.32(-1.07%)
Mar 13, 2017 30.23 30.26 29.79 29.86 30,187,808 -0.42(-1.39%)
Mar 10, 2017 29.84 30.43 29.63 30.28 59,211,872 +0.62(+2.09%)
Mar 09, 2017 29.75 29.83 29.56 29.66 25,938,510 -0.14(-0.47%)
Mar 08, 2017 29.89 29.94 29.73 29.80 32,306,699 -0.06(-0.20%)
Mar 07, 2017 29.93 29.99 29.79 29.86 29,967,889 -0.14(-0.47%)
Mar 06, 2017 30.00 30.08 29.92 30.00 23,419,036 -0.12(-0.40%)
Mar 03, 2017 30.21 30.05 30.12 19,994,647 -0.07(-0.23%)
Mar 02, 2017 30.23 30.23 30.00 30.19 27,621,232 +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.