FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
7.970 USD  -0.220 (-2.69%)
Official Closing Price  /  Updated: 7:59 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 20.29 21.00 20.26 20.99 58,421,011 +0.55(+2.69%)
Dec 28, 2012 20.45 20.71 20.43 20.44 32,403,303 -0.25(-1.21%)
Dec 27, 2012 20.80 20.87 20.42 20.69 38,327,246 -0.08(-0.39%)
Dec 26, 2012 20.81 20.94 20.71 20.77 28,557,052 -0.05(-0.24%)
Dec 24, 2012 20.79 20.96 20.75 20.82 15,101,554 -0.06(-0.29%)
Dec 21, 2012 20.84 20.99 20.56 20.88 80,856,181 -0.17(-0.81%)
Dec 20, 2012 20.91 21.24 20.87 21.05 50,638,775 +0.04(+0.19%)
Dec 19, 2012 21.64 21.66 20.97 21.01 92,297,740 -0.68(-3.14%)
Dec 18, 2012 21.85 21.91 21.41 21.69 80,886,189 -0.24(-1.09%)
Dec 17, 2012 21.69 21.95 21.69 21.93 48,483,705 +0.31(+1.43%)
Dec 14, 2012 21.61 21.76 21.55 21.62 47,536,553 +0.00(+0.00%)
Dec 13, 2012 21.74 21.92 21.55 21.62 33,966,015 -0.16(-0.73%)
Dec 12, 2012 21.61 21.95 21.57 21.78 42,413,540 +0.27(+1.26%)
Dec 11, 2012 21.48 21.75 21.36 21.51 45,767,084 +0.12(+0.56%)
Dec 10, 2012 21.43 21.50 21.36 21.39 27,604,186 -0.07(-0.33%)
Dec 07, 2012 21.44 21.48 21.24 21.46 33,557,839 +0.09(+0.42%)
Dec 06, 2012 21.20 21.39 21.08 21.37 32,671,268 +0.14(+0.66%)
Dec 05, 2012 20.91 21.36 20.86 21.23 46,336,910 +0.37(+1.77%)
Dec 04, 2012 20.87 21.01 20.71 20.86 36,816,579 -0.27(-1.28%)
Nov 30, 2012 21.14 21.26 21.04 21.13 37,862,157 +0.00(+0.00%)
Nov 29, 2012 21.24 21.36 20.95 21.13 27,632,708 -0.01(-0.05%)
Nov 28, 2012 20.75 21.15 20.50 21.14 34,783,056 +0.27(+1.29%)
Nov 27, 2012 21.04 21.20 20.85 20.87 33,000,801 -0.19(-0.90%)
Nov 26, 2012 20.88 21.07 20.87 21.06 47,741,862 +0.02(+0.10%)
Nov 23, 2012 20.81 21.04 20.73 21.04 35,456,438 +0.36(+1.74%)
Nov 21, 2012 20.70 20.74 20.57 20.68 41,020,494 +0.06(+0.29%)
Nov 20, 2012 20.67 20.69 20.37 20.62 26,845,853 -0.04(-0.19%)
Nov 19, 2012 20.41 20.72 20.39 20.66 38,268,010 +0.51(+2.53%)
Nov 16, 2012 20.10 20.19 19.87 20.15 45,295,523 +0.09(+0.45%)
Nov 15, 2012 19.90 20.23 19.90 20.06 51,764,183 +0.05(+0.25%)
Nov 14, 2012 20.73 20.75 19.95 20.01 65,439,757 -0.67(-3.24%)
Nov 13, 2012 20.60 20.95 20.57 20.68 40,988,811 -0.21(-1.01%)
Nov 12, 2012 21.04 21.14 20.88 20.89 21,816,326 -0.11(-0.52%)
Nov 09, 2012 20.76 21.30 20.70 21.00 40,307,661 +0.11(+0.53%)
Nov 08, 2012 21.16 21.19 20.88 20.89 40,756,910 -0.24(-1.14%)
Nov 07, 2012 21.36 21.52 21.07 21.13 45,229,064 -0.46(-2.13%)
Nov 06, 2012 21.51 21.77 21.45 21.59 32,733,168 +0.18(+0.84%)
Nov 05, 2012 21.20 21.47 21.20 21.41 29,906,233 +0.10(+0.47%)
Nov 02, 2012 21.53 21.68 21.26 21.31 47,480,107 -0.03(-0.14%)
Nov 01, 2012 21.03 21.39 21.02 21.34 46,231,283 +0.28(+1.33%)
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%)
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.