FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
22.32 USD  -1.51 (-6.33%)
Streaming Delayed Price  /  Updated: 2:55 PM EDT, Oct 23, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.27 19.80 19.12 19.51 91,947,295 +0.16(+0.83%)
Oct 30, 2008 19.79 19.97 18.93 19.35 91,655,225 +0.15(+0.78%)
Oct 29, 2008 19.54 20.00 18.70 19.20 137,175,916 -0.29(-1.49%)
Oct 28, 2008 18.37 19.60 17.73 19.49 139,577,880 +1.76(+9.93%)
Oct 27, 2008 18.04 18.85 17.52 17.73 120,740,080 -0.10(-0.56%)
Oct 24, 2008 17.46 18.23 17.27 17.83 129,087,040 -0.97(-5.16%)
Oct 23, 2008 19.24 19.24 17.97 18.80 153,236,345 -0.16(-0.84%)
Oct 22, 2008 20.04 20.20 18.50 18.96 118,232,176 -1.39(-6.83%)
Oct 21, 2008 19.93 21.03 19.90 20.35 102,867,067 +0.21(+1.04%)
Oct 20, 2008 20.26 20.37 19.43 20.14 94,589,370 +0.51(+2.60%)
Oct 17, 2008 19.35 20.53 19.00 19.63 124,582,829 -0.26(-1.31%)
Oct 16, 2008 19.51 19.96 18.31 19.89 151,047,220 +0.64(+3.32%)
Oct 15, 2008 20.46 20.66 19.05 19.25 114,503,319 -1.60(-7.67%)
Oct 14, 2008 22.31 22.39 19.75 20.85 153,145,277 -0.15(-0.71%)
Oct 13, 2008 22.27 22.33 20.35 21.00 142,323,767 -0.50(-2.33%)
Oct 10, 2008 18.70 21.50 18.40 21.50 275,275,400 +2.49(+13.10%)
Oct 09, 2008 21.40 21.62 19.00 19.01 157,130,826 -1.64(-7.94%)
Oct 08, 2008 20.02 21.99 19.90 20.65 138,778,670 +0.35(+1.72%)
Oct 07, 2008 22.28 22.65 20.19 20.30 158,021,465 -1.08(-5.05%)
Oct 06, 2008 20.54 21.87 19.69 21.38 184,558,459 -0.19(-0.88%)
Oct 03, 2008 22.70 23.00 21.49 21.57 0 -0.58(-2.62%)
Oct 02, 2008 22.83 22.89 22.01 22.15 519,754,979 -2.35(-9.59%)
Oct 01, 2008 24.00 25.75 21.65 24.50 181,946,901 -1.00(-3.92%)
Sep 30, 2008 23.87 26.05 23.87 25.50 75,976,604 +2.40(+10.39%)
Sep 29, 2008 25.12 25.64 23.10 23.10 75,121,136 -2.15(-8.51%)
Sep 26, 2008 24.75 25.81 24.52 25.25 0 -0.43(-1.67%)
Sep 25, 2008 23.66 26.24 23.50 25.68 104,826,203 +1.09(+4.43%)
Sep 24, 2008 25.08 25.08 23.81 24.59 60,737,346 -0.36(-1.44%)
Sep 23, 2008 25.36 25.64 24.66 24.95 64,118,289 -1.20(-4.59%)
Sep 22, 2008 27.38 27.48 25.65 26.15 55,968,967 -0.47(-1.77%)
Sep 19, 2008 29.12 29.20 25.52 26.62 0 +1.83(+7.38%)
Sep 18, 2008 23.74 25.53 22.19 24.79 208,523,240 +1.40(+5.99%)
Sep 17, 2008 23.99 24.38 22.30 23.39 227,835,121 -1.67(-6.66%)
Sep 16, 2008 22.17 25.43 22.16 25.06 182,346,898 +0.46(+1.87%)
Sep 15, 2008 24.82 26.05 23.91 24.60 173,647,401 -2.15(-8.04%)
Sep 12, 2008 27.73 27.74 26.33 26.75 154,573,138 -1.41(-5.01%)
Sep 11, 2008 27.70 28.33 26.85 28.16 82,095,946 +0.07(+0.25%)
Sep 10, 2008 28.37 28.43 27.75 28.09 55,855,453 -0.03(-0.11%)
Sep 09, 2008 28.96 29.28 28.06 28.12 72,500,126 -0.97(-3.33%)
Sep 08, 2008 28.88 29.17 28.25 29.09 84,530,754 +1.21(+4.34%)
Sep 05, 2008 27.49 27.93 27.39 27.88 0 +0.18(+0.65%)
Sep 04, 2008 28.39 28.49 27.60 27.70 60,293,588 -0.87(-3.05%)
Sep 03, 2008 28.45 28.69 28.30 28.57 37,102,726 +0.04(+0.14%)
Sep 02, 2008 28.54 29.15 28.44 28.53 58,792,060 +0.43(+1.53%)
Aug 29, 2008 28.78 28.88 28.08 28.10 0 -0.73(-2.53%)
Aug 28, 2008 28.35 28.91 28.30 28.83 42,686,067 +0.61(+2.16%)
Aug 27, 2008 28.27 28.59 28.06 28.22 33,414,227 -0.05(-0.18%)
Aug 26, 2008 28.49 28.49 27.98 28.27 40,291,434 -0.05(-0.18%)
Aug 25, 2008 29.04 29.04 28.18 28.32 43,075,179 -0.80(-2.75%)
Aug 22, 2008 28.91 29.24 28.85 29.12 0 +0.37(+1.29%)
Aug 21, 2008 28.30 28.82 28.20 28.75 37,626,974 +0.10(+0.35%)
Aug 20, 2008 28.74 28.93 28.09 28.65 40,664,308 -0.06(-0.21%)
Aug 19, 2008 29.20 29.25 28.44 28.71 42,069,216 -0.64(-2.18%)
Aug 18, 2008 29.97 30.31 29.15 29.35 42,055,747 -0.45(-1.51%)
Aug 15, 2008 29.66 30.05 29.52 29.80 0 +0.28(+0.95%)
Aug 14, 2008 29.12 29.89 29.01 29.52 35,885,789 +0.21(+0.72%)
Aug 13, 2008 29.58 29.66 29.08 29.31 38,684,444 -0.43(-1.45%)
Aug 12, 2008 29.92 30.18 29.57 29.74 37,802,015 -0.21(-0.70%)
Aug 11, 2008 29.62 30.39 29.47 29.95 49,118,578 +0.31(+1.05%)
Aug 08, 2008 28.58 29.74 28.57 29.64 60,996,276 +1.07(+3.75%)
Aug 07, 2008 28.77 29.08 28.49 28.57 41,542,231 -0.43(-1.48%)
Aug 06, 2008 29.17 29.18 28.73 29.00 38,915,753 -0.25(-0.85%)
Aug 05, 2008 28.38 29.25 28.38 29.25 52,238,147 +1.08(+3.83%)
Aug 04, 2008 28.14 28.43 27.76 28.17 36,857,254 -0.04(-0.14%)
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