FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
17.82 USD  +0.18 (+1.02%)
Official Closing Price  /  Updated: 8:04 PM EST, Dec 15, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2001 36.60 37.15 36.25 36.41 15,930,400 +0.07(+0.19%)
Oct 30, 2001 36.75 36.98 36.32 36.34 15,276,200 -1.09(-2.91%)
Oct 29, 2001 38.65 38.75 37.35 37.43 14,143,200 -1.45(-3.73%)
Oct 26, 2001 38.24 38.98 37.60 38.88 18,619,100 +1.01(+2.67%)
Oct 25, 2001 36.85 37.96 36.04 37.87 22,510,100 +0.79(+2.13%)
Oct 24, 2001 37.28 37.90 36.90 37.08 16,009,200 -0.19(-0.51%)
Oct 23, 2001 38.00 38.05 36.92 37.27 15,209,800 -0.34(-0.90%)
Oct 22, 2001 37.15 37.80 37.01 37.61 16,272,000 +0.36(+0.97%)
Oct 19, 2001 37.00 37.40 36.54 37.25 16,372,700 +0.00(+0.00%)
Oct 18, 2001 37.10 37.50 36.85 37.25 15,151,800 +0.10(+0.27%)
Oct 17, 2001 38.75 38.76 37.02 37.15 21,689,500 -1.32(-3.43%)
Oct 16, 2001 38.86 39.25 38.10 38.47 16,597,200 -0.39(-1.00%)
Oct 15, 2001 38.55 39.08 38.06 38.86 12,873,500 -0.14(-0.36%)
Oct 12, 2001 38.94 39.14 37.51 39.00 22,116,400 +0.05(+0.13%)
Oct 11, 2001 38.40 39.49 38.30 38.95 24,701,900 +1.04(+2.74%)
Oct 10, 2001 36.81 38.14 36.51 37.91 17,994,100 +1.09(+2.96%)
Oct 09, 2001 36.80 37.17 36.41 36.82 14,174,300 +0.02(+0.05%)
Oct 08, 2001 36.75 37.25 36.25 36.80 15,739,700 -0.65(-1.74%)
Oct 05, 2001 37.39 37.69 36.21 37.45 22,852,300 +0.06(+0.16%)
Oct 04, 2001 38.45 38.70 37.10 37.39 26,630,300 -0.76(-1.99%)
Oct 03, 2001 37.65 38.47 37.40 38.15 25,648,200 +0.10(+0.26%)
Oct 02, 2001 37.55 38.11 36.69 38.05 22,364,300 +0.41(+1.09%)
Oct 01, 2001 37.30 37.76 37.05 37.64 24,724,400 +0.44(+1.18%)
Sep 28, 2001 36.30 37.30 36.02 37.20 32,471,000 +1.25(+3.48%)
Sep 27, 2001 35.60 36.00 35.02 35.95 20,999,900 +0.47(+1.32%)
Sep 26, 2001 36.00 36.00 35.00 35.48 26,488,400 -0.02(-0.06%)
Sep 25, 2001 35.21 36.13 34.67 35.50 44,047,500 +0.30(+0.85%)
Sep 24, 2001 33.75 35.47 32.75 35.20 70,974,400 +3.90(+12.46%)
Sep 21, 2001 29.00 32.51 28.50 31.30 85,888,896 +0.93(+3.06%)
Sep 20, 2001 31.30 31.53 30.37 30.37 46,676,400 -2.13(-6.55%)
Sep 19, 2001 34.40 34.65 31.00 32.50 56,660,800 -1.35(-3.99%)
Sep 18, 2001 35.20 36.20 33.56 33.85 46,110,700 -1.30(-3.70%)
Sep 17, 2001 35.50 37.20 34.50 35.15 71,444,400 -4.20(-10.67%)
Sep 10, 2001 39.01 40.16 38.95 39.35 24,095,000 -0.31(-0.78%)
Sep 07, 2001 40.00 40.30 39.34 39.66 24,183,000 -0.84(-2.07%)
Sep 06, 2001 41.30 41.52 40.41 40.50 18,420,100 -1.20(-2.88%)
Sep 05, 2001 40.98 41.99 40.50 41.70 20,164,500 +0.87(+2.13%)
Sep 04, 2001 40.90 42.17 40.35 40.83 18,486,200 -0.07(-0.17%)
Aug 31, 2001 40.15 41.20 40.07 40.90 17,259,700 +0.70(+1.74%)
Aug 30, 2001 40.70 41.50 39.84 40.20 22,061,700 -0.41(-1.01%)
Aug 29, 2001 41.65 41.65 40.61 40.61 11,899,600 -0.62(-1.50%)
Aug 28, 2001 42.25 42.30 41.15 41.23 12,733,900 -0.94(-2.23%)
Aug 27, 2001 42.00 42.56 41.65 42.17 14,320,300 +0.18(+0.43%)
Aug 24, 2001 41.10 42.26 41.01 41.99 13,596,600 +0.95(+2.31%)
Aug 23, 2001 40.90 41.31 40.61 41.04 10,507,200 +0.19(+0.47%)
Aug 22, 2001 40.55 41.30 40.29 40.85 15,836,100 +0.38(+0.94%)
Aug 21, 2001 41.52 41.83 40.40 40.47 13,918,700 -1.06(-2.55%)
Aug 20, 2001 41.00 41.90 40.41 41.53 12,777,900 +0.73(+1.79%)
Aug 17, 2001 41.30 41.40 40.35 40.80 15,675,600 -0.80(-1.92%)
Aug 16, 2001 41.53 41.90 41.00 41.60 17,082,500 -0.18(-0.43%)
Aug 15, 2001 42.00 42.31 41.71 41.78 14,946,000 -0.07(-0.17%)
Aug 14, 2001 42.60 42.75 41.70 41.85 12,559,800 -0.38(-0.90%)
Aug 13, 2001 42.50 43.11 42.02 42.23 14,195,700 -0.34(-0.80%)
Aug 10, 2001 42.00 42.81 41.39 42.57 13,353,600 +0.67(+1.60%)
Aug 09, 2001 41.65 42.25 41.30 41.90 14,855,000 +0.25(+0.60%)
Aug 08, 2001 42.35 42.50 41.50 41.65 14,592,600 -1.12(-2.62%)
Aug 07, 2001 41.45 42.85 41.26 42.77 23,329,100 +1.38(+3.33%)
Aug 06, 2001 42.40 42.51 41.28 41.39 21,286,300 -1.36(-3.18%)
Aug 03, 2001 42.30 42.80 41.90 42.75 15,274,800 +0.55(+1.30%)
Aug 02, 2001 43.10 43.18 42.10 42.20 24,474,900 -0.60(-1.40%)
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