FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
22.32 USD  -1.51 (-6.34%)
Official Closing Price  /  Updated: 8:04 PM EDT, Oct 23, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2000 54.13 54.94 53.81 54.81 17,172,100 +0.81(+1.50%)
Oct 30, 2000 52.44 54.00 52.25 54.00 18,234,800 +1.75(+3.35%)
Oct 27, 2000 52.69 53.19 51.81 52.25 15,464,000 +0.12(+0.23%)
Oct 26, 2000 53.00 53.38 51.38 52.13 18,670,400 -0.81(-1.53%)
Oct 25, 2000 53.38 53.88 52.13 52.94 29,252,400 -0.44(-0.82%)
Oct 24, 2000 50.50 53.38 50.06 53.38 45,995,300 +3.63(+7.30%)
Oct 23, 2000 51.63 52.00 49.00 49.75 71,299,296 -2.38(-4.57%)
Oct 20, 2000 54.75 55.25 51.63 52.13 18,000,100 -3.50(-6.29%)
Oct 19, 2000 55.50 55.94 54.75 55.63 13,189,000 +0.13(+0.23%)
Oct 18, 2000 53.75 55.81 52.88 55.50 18,415,100 -0.13(-0.23%)
Oct 17, 2000 57.69 57.69 54.94 55.63 16,856,000 -2.12(-3.67%)
Oct 16, 2000 57.00 57.88 56.63 57.75 12,994,200 +0.75(+1.32%)
Oct 13, 2000 54.63 57.63 54.50 57.00 15,552,900 +2.50(+4.59%)
Oct 12, 2000 56.56 57.13 54.00 54.50 17,409,000 -2.13(-3.76%)
Oct 11, 2000 56.75 57.69 55.31 56.63 18,511,200 -1.43(-2.46%)
Oct 10, 2000 58.75 59.19 57.56 58.06 11,007,800 -0.44(-0.75%)
Oct 09, 2000 59.13 59.81 58.44 58.50 9,687,600 -0.94(-1.58%)
Oct 06, 2000 59.50 59.94 57.81 59.44 14,005,500 -0.31(-0.52%)
Oct 05, 2000 59.13 59.94 58.75 59.75 11,778,600 +0.87(+1.48%)
Oct 04, 2000 58.88 59.75 58.63 58.88 11,419,200 -0.18(-0.30%)
Oct 03, 2000 58.63 59.88 58.50 59.06 12,229,500 +0.56(+0.96%)
Oct 02, 2000 58.00 58.88 57.75 58.50 11,895,100 +0.69(+1.19%)
Sep 29, 2000 58.38 58.88 57.69 57.81 10,709,500 -1.19(-2.02%)
Sep 28, 2000 59.19 59.75 58.63 59.00 11,164,700 -0.44(-0.74%)
Sep 27, 2000 58.19 59.50 57.81 59.44 14,682,200 +1.44(+2.48%)
Sep 26, 2000 57.06 58.81 57.06 58.00 14,044,800 -0.06(-0.10%)
Sep 25, 2000 57.00 58.31 56.88 58.06 11,003,200 +0.75(+1.31%)
Sep 22, 2000 57.88 58.00 55.13 57.31 14,249,900 +1.06(+1.88%)
Sep 21, 2000 55.63 57.88 55.56 56.25 10,721,700 -0.38(-0.67%)
Sep 20, 2000 56.63 57.06 55.00 56.63 14,211,900 -0.37(-0.65%)
Sep 19, 2000 57.56 57.94 56.63 57.00 11,888,400 -0.50(-0.87%)
Sep 18, 2000 56.69 58.38 56.63 57.50 12,821,300 +0.75(+1.32%)
Sep 15, 2000 58.50 58.63 56.38 56.75 20,244,200 -2.25(-3.81%)
Sep 14, 2000 59.19 59.38 58.31 59.00 7,924,800 -0.06(-0.10%)
Sep 13, 2000 58.81 59.63 58.56 59.06 7,604,800 +0.00(+0.00%)
Sep 12, 2000 59.50 59.75 58.94 59.06 10,180,000 -0.63(-1.06%)
Sep 11, 2000 59.50 60.06 58.69 59.69 11,777,500 -0.19(-0.32%)
Sep 08, 2000 58.81 60.00 58.25 59.88 10,879,400 +0.88(+1.49%)
Sep 07, 2000 58.88 59.19 58.19 59.00 8,031,500 +0.00(+0.00%)
Sep 06, 2000 58.94 59.25 58.50 59.00 14,609,500 +1.19(+2.06%)
Sep 05, 2000 58.44 58.94 57.81 57.81 9,308,200 -0.69(-1.18%)
Sep 01, 2000 59.25 59.69 57.81 58.50 7,741,000 -0.13(-0.22%)
Aug 31, 2000 57.25 59.31 57.19 58.63 11,900,600 +1.13(+1.97%)
Aug 30, 2000 59.13 59.31 57.13 57.50 10,482,400 -2.38(-3.97%)
Aug 29, 2000 59.56 59.94 59.19 59.88 8,230,700 -0.12(-0.20%)
Aug 28, 2000 59.50 60.50 59.44 60.00 12,556,000 +0.75(+1.27%)
Aug 25, 2000 59.06 59.56 58.88 59.25 8,098,400 +0.31(+0.53%)
Aug 24, 2000 58.06 59.56 57.75 58.94 11,981,300 +1.00(+1.73%)
Aug 23, 2000 56.25 58.06 56.13 57.94 11,312,800 +1.69(+3.00%)
Aug 22, 2000 56.63 56.94 56.06 56.25 8,087,500 -0.31(-0.55%)
Aug 21, 2000 56.69 57.06 56.13 56.56 7,814,200 +0.37(+0.66%)
Aug 18, 2000 56.19 56.50 55.75 56.19 8,319,800 -0.50(-0.88%)
Aug 17, 2000 56.31 57.25 56.00 56.69 10,330,000 -0.12(-0.21%)
Aug 16, 2000 57.25 57.25 56.19 56.81 7,451,700 -0.44(-0.77%)
Aug 15, 2000 56.75 57.38 56.19 57.25 10,792,200 +0.25(+0.44%)
Aug 14, 2000 56.38 57.19 55.81 57.00 7,795,000 +0.44(+0.78%)
Aug 11, 2000 56.13 57.38 55.75 56.56 12,111,100 -0.44(-0.77%)
Aug 10, 2000 55.88 57.19 55.50 57.00 18,241,700 +1.06(+1.89%)
Aug 09, 2000 53.88 56.19 53.63 55.94 21,437,700 +2.19(+4.07%)
Aug 08, 2000 53.06 53.81 52.00 53.75 8,808,200 +1.12(+2.13%)
Aug 07, 2000 52.13 53.63 52.13 52.63 7,729,700 -0.75(-1.41%)
Aug 04, 2000 51.88 53.50 51.19 53.38 9,088,500 +0.50(+0.95%)
Aug 03, 2000 53.88 53.88 51.88 52.88 12,935,400 +0.88(+1.69%)
Aug 02, 2000 52.44 52.81 51.50 52.00 15,445,700 -0.75(-1.42%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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