FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
9.370 USD  -0.050 (-0.53%)
Official Closing Price  /  Updated: 8:00 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.520 7.620 7.350 7.570 108,361,400 +0.06(+0.80%)
Dec 28, 2018 7.190 7.650 7.190 7.510 121,670,800 +0.24(+3.30%)
Dec 27, 2018 7.180 7.270 6.950 7.270 119,720,700 -0.12(-1.62%)
Dec 26, 2018 6.990 7.410 6.770 7.390 129,807,500 +0.47(+6.79%)
Dec 24, 2018 7.060 7.130 6.900 6.920 70,010,400 -0.23(-3.22%)
Dec 21, 2018 7.320 7.450 7.100 7.150 185,651,300 -0.29(-3.90%)
Dec 20, 2018 7.650 7.820 7.360 7.440 182,124,500 -0.22(-2.87%)
Dec 19, 2018 7.640 7.950 7.550 7.660 219,263,775 +0.38(+5.22%)
Dec 18, 2018 7.180 7.630 7.160 7.280 146,711,963 +0.13(+1.82%)
Dec 17, 2018 7.090 7.230 7.010 7.150 129,673,550 +0.05(+0.70%)
Dec 14, 2018 7.080 7.250 6.995 7.100 128,800,600 -0.10(-1.39%)
Dec 13, 2018 7.490 7.500 7.120 7.200 207,039,838 +0.49(+7.30%)
Dec 12, 2018 6.840 7.030 6.700 6.710 105,664,987 -0.05(-0.74%)
Dec 11, 2018 7.040 7.130 6.660 6.760 124,487,850 -0.17(-2.45%)
Dec 10, 2018 6.970 7.120 6.750 6.930 112,808,400 -0.08(-1.14%)
Dec 07, 2018 7.300 7.380 6.990 7.010 114,480,100 -0.34(-4.63%)
Dec 06, 2018 7.200 7.390 7.150 7.350 112,912,637 +0.07(+0.96%)
Dec 04, 2018 7.750 7.810 7.280 7.280 133,329,700 -0.53(-6.79%)
Dec 03, 2018 7.540 7.950 7.530 7.810 130,582,537 +0.31(+4.13%)
Nov 30, 2018 7.660 7.680 7.400 7.500 187,082,900 -0.44(-5.54%)
Nov 29, 2018 7.650 8.000 7.490 7.940 123,037,400 +0.20(+2.58%)
Nov 28, 2018 7.390 7.770 7.370 7.740 124,243,600 +0.30(+4.03%)
Nov 27, 2018 7.490 7.630 7.370 7.440 110,396,996 -0.14(-1.85%)
Nov 26, 2018 7.610 7.740 7.260 7.580 155,007,463 +0.01(+0.13%)
Nov 23, 2018 7.780 7.860 7.550 7.570 43,471,100 -0.24(-3.07%)
Nov 21, 2018 7.810 7.810 7.810 0 +0.16(+2.09%)
Nov 20, 2018 7.670 7.860 7.530 7.650 143,250,063 -0.19(-2.42%)
Nov 19, 2018 7.990 8.240 7.780 7.840 147,368,713 -0.18(-2.24%)
Nov 16, 2018 8.080 8.200 7.730 8.020 176,608,900 -0.15(-1.84%)
Nov 15, 2018 8.240 8.600 8.060 8.170 128,347,100 -0.15(-1.80%)
Nov 14, 2018 8.760 8.850 8.190 8.320 167,084,763 -0.29(-3.37%)
Nov 13, 2018 8.020 9.050 7.970 8.610 205,754,163 +0.62(+7.76%)
Nov 12, 2018 8.420 8.450 7.720 7.990 245,046,850 -0.59(-6.88%)
Nov 09, 2018 8.790 8.960 8.150 8.580 273,542,200 -0.52(-5.71%)
Nov 08, 2018 9.140 9.340 9.050 9.100 137,003,826 -0.10(-1.09%)
Nov 07, 2018 9.450 9.460 9.140 9.200 123,258,587 -0.22(-2.34%)
Nov 06, 2018 9.360 9.530 9.360 9.420 108,833,151 +0.14(+1.51%)
Nov 05, 2018 9.390 9.530 9.270 9.280 124,335,970 -0.01(-0.11%)
Nov 02, 2018 9.620 9.660 9.065 9.290 263,514,600 -0.29(-3.03%)
Nov 01, 2018 10.01 10.23 9.540 9.580 236,288,975 -0.52(-5.15%)
Oct 31, 2018 10.18 10.39 9.800 10.10 201,798,100 -0.08(-0.79%)
Oct 30, 2018 10.56 11.40 9.870 10.18 344,934,075 -0.98(-8.78%)
Oct 29, 2018 11.43 11.73 10.93 11.16 119,813,050 -0.14(-1.24%)
Oct 26, 2018 11.59 11.65 11.17 11.30 117,612,600 -0.50(-4.24%)
Oct 25, 2018 12.20 12.28 11.72 11.80 88,214,781 -0.37(-3.04%)
Oct 24, 2018 12.71 12.81 12.14 12.17 82,468,146 -0.52(-4.10%)
Oct 23, 2018 12.15 12.74 12.08 12.69 81,874,887 +0.31(+2.50%)
Oct 22, 2018 12.59 12.63 12.33 12.38 50,240,287 -0.18(-1.43%)
Oct 19, 2018 12.28 12.73 12.26 12.56 86,785,500 +0.18(+1.45%)
Oct 18, 2018 12.14 12.43 12.06 12.38 81,512,044 +0.19(+1.56%)
Oct 17, 2018 12.25 12.56 12.11 12.19 83,407,306 +0.09(+0.74%)
Oct 16, 2018 12.23 12.29 12.00 12.10 86,481,825 -0.05(-0.41%)
Oct 15, 2018 12.25 12.50 12.14 12.15 62,626,575 -0.17(-1.38%)
Oct 12, 2018 12.53 12.83 12.20 12.32 123,208,500 -0.40(-3.14%)
Oct 11, 2018 13.12 13.28 12.66 12.72 116,129,462 -0.56(-4.22%)
Oct 10, 2018 13.39 13.66 13.23 13.28 91,886,512 -0.27(-1.99%)
Oct 09, 2018 13.71 13.78 13.41 13.55 110,404,512 -0.06(-0.44%)
Oct 08, 2018 13.52 13.64 13.26 13.61 172,593,500 +0.43(+3.26%)
Oct 05, 2018 12.88 13.30 12.86 13.18 151,160,400 +0.52(+4.11%)
Oct 04, 2018 12.41 12.68 12.34 12.66 74,892,922 +0.18(+1.44%)
Oct 03, 2018 12.34 12.63 12.28 12.48 82,935,919 +0.16(+1.30%)
Oct 02, 2018 12.32 12.48 11.77 12.32 148,690,513 +0.23(+1.90%)
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.