FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
7.280 USD  +0.130 (+1.82%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2018 7.180 7.630 7.160 7.280 146,711,963 +0.13(+1.82%)
Dec 17, 2018 7.090 7.230 7.010 7.150 129,673,550 +0.05(+0.70%)
Dec 14, 2018 7.080 7.250 6.995 7.100 128,800,600 -0.10(-1.39%)
Dec 13, 2018 7.490 7.500 7.120 7.200 207,039,838 +0.49(+7.30%)
Dec 12, 2018 6.840 7.030 6.700 6.710 105,664,987 -0.05(-0.74%)
Dec 11, 2018 7.040 7.130 6.660 6.760 124,487,850 -0.17(-2.45%)
Dec 10, 2018 6.970 7.120 6.750 6.930 112,808,400 -0.08(-1.14%)
Dec 07, 2018 7.300 7.380 6.990 7.010 114,480,100 -0.34(-4.63%)
Dec 06, 2018 7.200 7.390 7.150 7.350 112,912,637 +0.07(+0.96%)
Dec 04, 2018 7.750 7.810 7.280 7.280 133,329,700 -0.53(-6.79%)
Dec 03, 2018 7.540 7.950 7.530 7.810 130,582,537 +0.31(+4.13%)
Nov 30, 2018 7.660 7.680 7.400 7.500 187,082,900 -0.44(-5.54%)
Nov 29, 2018 7.650 8.000 7.490 7.940 123,317,867 +0.20(+2.58%)
Nov 28, 2018 7.390 7.770 7.370 7.740 124,243,600 +0.30(+4.03%)
Nov 27, 2018 7.490 7.630 7.370 7.440 110,396,996 -0.14(-1.85%)
Nov 26, 2018 7.610 7.740 7.260 7.580 155,007,463 +0.01(+0.13%)
Nov 23, 2018 7.780 7.860 7.550 7.570 43,471,100 -0.24(-3.07%)
Nov 21, 2018 7.810 7.810 7.810 0 +0.16(+2.09%)
Nov 20, 2018 7.670 7.860 7.530 7.650 143,250,063 -0.19(-2.42%)
Nov 19, 2018 7.990 8.240 7.780 7.840 147,368,713 -0.18(-2.24%)
Nov 16, 2018 8.080 8.200 7.730 8.020 176,608,900 -0.15(-1.84%)
Nov 15, 2018 8.240 8.600 8.060 8.170 128,347,100 -0.15(-1.80%)
Nov 14, 2018 8.760 8.850 8.190 8.320 167,084,763 -0.29(-3.37%)
Nov 13, 2018 8.020 9.050 7.970 8.610 205,754,163 +0.62(+7.76%)
Nov 12, 2018 8.420 8.450 7.720 7.990 245,046,850 -0.59(-6.88%)
Nov 09, 2018 8.790 8.960 8.150 8.580 273,542,200 -0.52(-5.71%)
Nov 08, 2018 9.140 9.340 9.050 9.100 137,003,826 -0.10(-1.09%)
Nov 07, 2018 9.450 9.460 9.140 9.200 123,258,587 -0.22(-2.34%)
Nov 06, 2018 9.360 9.530 9.360 9.420 108,833,151 +0.14(+1.51%)
Nov 05, 2018 9.390 9.530 9.270 9.280 124,335,970 -0.01(-0.11%)
Nov 02, 2018 9.620 9.660 9.065 9.290 263,514,600 -0.29(-3.03%)
Nov 01, 2018 10.01 10.23 9.540 9.580 236,288,975 -0.52(-5.15%)
Oct 31, 2018 10.18 10.39 9.800 10.10 201,798,100 -0.08(-0.79%)
Oct 30, 2018 10.56 11.40 9.870 10.18 344,934,075 -0.98(-8.78%)
Oct 29, 2018 11.43 11.73 10.93 11.16 119,813,050 -0.14(-1.24%)
Oct 26, 2018 11.59 11.65 11.17 11.30 117,612,600 -0.50(-4.24%)
Oct 25, 2018 12.20 12.28 11.72 11.80 88,214,781 -0.37(-3.04%)
Oct 24, 2018 12.71 12.81 12.14 12.17 82,468,146 -0.52(-4.10%)
Oct 23, 2018 12.15 12.74 12.08 12.69 81,874,887 +0.31(+2.50%)
Oct 22, 2018 12.59 12.63 12.33 12.38 50,240,287 -0.18(-1.43%)
Oct 19, 2018 12.28 12.73 12.26 12.56 86,785,500 +0.18(+1.45%)
Oct 18, 2018 12.14 12.43 12.06 12.38 81,512,044 +0.19(+1.56%)
Oct 17, 2018 12.25 12.56 12.11 12.19 83,407,306 +0.09(+0.74%)
Oct 16, 2018 12.23 12.29 12.00 12.10 86,481,825 -0.05(-0.41%)
Oct 15, 2018 12.25 12.50 12.14 12.15 62,626,575 -0.17(-1.38%)
Oct 12, 2018 12.53 12.83 12.20 12.32 123,208,500 -0.40(-3.14%)
Oct 11, 2018 13.12 13.28 12.66 12.72 116,129,462 -0.56(-4.22%)
Oct 10, 2018 13.39 13.66 13.23 13.28 91,886,512 -0.27(-1.99%)
Oct 09, 2018 13.71 13.78 13.41 13.55 110,404,512 -0.06(-0.44%)
Oct 08, 2018 13.52 13.64 13.26 13.61 172,593,500 +0.43(+3.26%)
Oct 05, 2018 12.88 13.30 12.86 13.18 151,160,400 +0.52(+4.11%)
Oct 04, 2018 12.41 12.68 12.34 12.66 74,892,922 +0.18(+1.44%)
Oct 03, 2018 12.34 12.63 12.28 12.48 82,935,919 +0.16(+1.30%)
Oct 02, 2018 12.32 12.48 11.77 12.32 148,690,513 +0.23(+1.90%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More