FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.130 USD  -0.030 (-0.37%)
Streaming Delayed Price  /  Updated: 11:04 AM EDT, Aug 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 21.26 21.32 20.97 21.06 39,178,633 -0.05(-0.24%)
Oct 26, 2012 21.19 21.11 21.11 21.11 42,827,400 -0.15(-0.71%)
Oct 25, 2012 21.50 21.57 21.03 21.26 45,769,313 +0.00(+0.00%)
Oct 24, 2012 21.43 21.46 21.24 21.26 42,295,420 -0.02(-0.09%)
Oct 23, 2012 21.35 21.40 21.20 21.28 56,296,729 -0.75(-3.40%)
Oct 19, 2012 22.51 22.53 21.87 22.03 107,882,145 -0.78(-3.42%)
Oct 18, 2012 22.81 23.08 22.81 22.81 43,038,025 -0.10(-0.44%)
Oct 17, 2012 22.77 22.92 22.72 22.91 28,270,839 +0.27(+1.19%)
Oct 16, 2012 22.79 22.88 22.57 22.64 35,667,395 +0.00(+0.00%)
Oct 15, 2012 22.54 22.70 22.49 22.64 29,578,920 +0.16(+0.71%)
Oct 12, 2012 22.58 22.71 22.41 22.48 32,957,738 -0.03(-0.13%)
Oct 11, 2012 22.59 22.71 22.48 22.51 24,115,257 +0.08(+0.36%)
Oct 10, 2012 22.61 22.74 22.41 22.43 32,743,015 -0.19(-0.84%)
Oct 09, 2012 22.94 22.97 22.60 22.62 39,175,533 -0.30(-1.31%)
Oct 08, 2012 22.87 22.99 22.85 22.92 24,200,282 -0.20(-0.87%)
Oct 05, 2012 23.04 23.18 23.00 23.12 38,312,185 +0.17(+0.74%)
Oct 04, 2012 22.95 23.05 22.77 22.95 40,344,744 +0.04(+0.17%)
Oct 03, 2012 22.86 22.98 22.72 22.91 32,880,144 +0.12(+0.53%)
Oct 02, 2012 22.93 22.99 22.71 22.79 44,492,714 -0.02(-0.09%)
Oct 01, 2012 22.73 22.99 22.71 22.81 42,554,433 +0.10(+0.44%)
Sep 28, 2012 22.77 22.96 22.62 22.71 70,936,863 -0.02(-0.09%)
Sep 27, 2012 22.24 22.86 22.13 22.73 67,186,775 +0.63(+2.85%)
Sep 26, 2012 22.16 22.25 22.07 22.10 41,123,324 -0.21(-0.94%)
Sep 25, 2012 22.39 22.67 22.30 22.31 47,000,940 -0.05(-0.22%)
Sep 24, 2012 22.40 22.45 22.30 22.36 36,795,535 -0.17(-0.75%)
Sep 21, 2012 22.55 22.69 22.46 22.53 66,578,109 +0.10(+0.45%)
Sep 20, 2012 22.19 22.47 22.12 22.43 43,676,468 +0.00(+0.00%)
Sep 19, 2012 22.30 22.49 22.25 22.43 40,462,566 +0.19(+0.85%)
Sep 18, 2012 21.99 22.24 21.96 22.24 38,831,152 +0.19(+0.86%)
Sep 17, 2012 21.93 22.05 21.90 22.05 79,282,942 -0.06(-0.27%)
Sep 14, 2012 22.20 22.37 21.98 22.11 100,180,863 +0.09(+0.41%)
Sep 13, 2012 21.77 22.24 21.75 22.02 111,712,160 +0.13(+0.59%)
Sep 12, 2012 21.67 21.93 21.66 21.89 43,005,622 +0.30(+1.39%)
Sep 11, 2012 21.49 21.69 21.40 21.59 33,592,843 +0.11(+0.51%)
Sep 10, 2012 21.48 21.65 21.43 21.48 33,671,856 -0.11(-0.51%)
Sep 07, 2012 21.32 21.59 21.30 21.59 36,381,314 +0.28(+1.31%)
Sep 06, 2012 20.87 21.32 20.85 21.31 53,166,589 +0.66(+3.20%)
Sep 05, 2012 20.55 20.77 20.51 20.65 33,032,876 +0.14(+0.68%)
Sep 04, 2012 20.63 20.69 20.48 20.51 38,173,509 -0.20(-0.97%)
Aug 31, 2012 20.76 20.83 20.61 20.71 29,685,826 +0.07(+0.34%)
Aug 30, 2012 20.72 20.78 20.62 20.64 21,235,462 -0.18(-0.86%)
Aug 29, 2012 20.82 20.95 20.81 20.82 19,925,723 -0.03(-0.14%)
Aug 27, 2012 20.82 20.95 20.79 20.85 28,775,602 +0.05(+0.24%)
Aug 24, 2012 20.59 20.90 20.55 20.80 29,340,529 +0.16(+0.78%)
Aug 23, 2012 20.74 20.79 20.63 20.64 36,538,387 -0.14(-0.67%)
Aug 22, 2012 20.77 20.87 20.71 20.78 28,016,731 -0.07(-0.34%)
Aug 21, 2012 20.96 21.05 20.80 20.85 30,438,756 -0.08(-0.38%)
Aug 20, 2012 20.95 21.02 20.83 20.93 27,385,458 -0.07(-0.33%)
Aug 17, 2012 21.10 21.10 20.94 21.00 30,032,473 -0.05(-0.24%)
Aug 16, 2012 20.87 21.14 20.82 21.05 33,597,993 +0.09(+0.43%)
Aug 15, 2012 20.86 21.03 20.79 20.96 28,870,020 +0.02(+0.10%)
Aug 14, 2012 21.08 21.11 20.90 20.94 30,095,002 -0.05(-0.24%)
Aug 13, 2012 21.04 21.06 20.88 20.99 26,873,506 -0.11(-0.52%)
Aug 10, 2012 21.00 21.10 20.94 21.10 24,419,020 +0.04(+0.19%)
Aug 09, 2012 20.94 21.12 20.94 21.06 31,159,653 +0.05(+0.24%)
Aug 08, 2012 21.05 21.09 20.90 21.01 32,345,443 -0.11(-0.52%)
Aug 07, 2012 21.14 21.19 21.09 21.12 31,115,277 +0.15(+0.72%)
Aug 06, 2012 20.97 21.18 20.90 20.97 34,160,124 +0.01(+0.05%)
Aug 03, 2012 20.82 21.00 20.77 20.96 37,892,413 +0.44(+2.14%)
Aug 02, 2012 20.52 20.70 20.20 20.52 44,000,217 -0.21(-1.01%)
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.