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 (%)
Feb 28, 2005 35.42 35.48 35.14 35.20 18,632,100 -0.42(-1.18%)
Feb 25, 2005 35.55 35.70 35.41 35.62 14,245,300 +0.07(+0.20%)
Feb 24, 2005 35.10 35.61 35.05 35.55 16,036,000 +0.28(+0.79%)
Feb 23, 2005 35.15 35.37 35.12 35.27 19,486,700 -0.08(-0.23%)
Feb 22, 2005 35.59 35.91 35.34 35.35 21,579,300 -0.53(-1.48%)
Feb 18, 2005 36.06 36.06 35.69 35.88 22,154,500 -0.15(-0.42%)
Feb 17, 2005 36.13 36.40 36.02 36.03 16,210,200 -0.19(-0.52%)
Feb 16, 2005 36.26 36.34 36.06 36.22 13,504,500 -0.17(-0.47%)
Feb 15, 2005 36.27 36.61 36.25 36.39 15,600,300 +0.07(+0.19%)
Feb 14, 2005 36.23 36.40 36.20 36.32 10,485,300 +0.09(+0.25%)
Feb 11, 2005 36.00 36.47 35.95 36.23 16,082,100 +0.18(+0.50%)
Feb 10, 2005 36.17 36.24 36.01 36.05 12,948,300 -0.04(-0.11%)
Feb 09, 2005 36.32 36.36 35.87 36.09 19,199,600 -0.34(-0.93%)
Feb 08, 2005 36.28 36.53 36.20 36.43 17,573,200 +0.20(+0.55%)
Feb 07, 2005 36.05 36.36 36.05 36.23 13,847,800 -0.02(-0.06%)
Feb 04, 2005 36.02 36.33 36.02 36.25 17,661,500 +0.18(+0.50%)
Feb 03, 2005 36.15 36.15 35.93 36.07 13,180,900 -0.18(-0.50%)
Feb 02, 2005 36.18 36.28 36.00 36.25 13,941,500 -0.03(-0.08%)
Feb 01, 2005 36.00 36.38 35.89 36.28 18,612,200 +0.15(+0.42%)
Jan 31, 2005 35.95 36.18 35.90 36.13 17,209,600 +0.38(+1.06%)
Jan 28, 2005 35.55 35.77 35.42 35.75 17,750,700 +0.14(+0.39%)
Jan 27, 2005 35.60 35.70 35.37 35.61 18,429,400 +0.12(+0.34%)
Jan 26, 2005 35.94 36.10 35.45 35.49 22,038,000 -0.21(-0.59%)
Jan 25, 2005 35.65 35.88 35.57 35.70 21,843,600 +0.44(+1.25%)
Jan 24, 2005 35.22 35.70 34.95 35.26 22,686,400 +0.13(+0.37%)
Jan 21, 2005 35.80 35.83 35.11 35.13 28,101,200 -0.24(-0.68%)
Jan 20, 2005 35.45 35.70 35.28 35.37 17,902,900 -0.07(-0.20%)
Jan 19, 2005 35.82 35.90 35.41 35.44 12,727,900 -0.52(-1.45%)
Jan 18, 2005 35.28 35.98 35.07 35.96 20,237,800 +0.44(+1.24%)
Jan 14, 2005 35.36 35.62 35.27 35.52 14,576,900 +0.29(+0.82%)
Jan 13, 2005 35.60 35.64 35.10 35.23 14,432,800 -0.45(-1.26%)
Jan 12, 2005 35.43 35.70 35.10 35.68 22,979,500 +0.28(+0.79%)
Jan 11, 2005 35.60 35.73 35.32 35.40 18,909,500 -0.51(-1.42%)
Jan 10, 2005 35.88 36.14 35.73 35.91 16,452,500 -0.09(-0.25%)
Jan 07, 2005 36.36 36.37 35.85 36.00 15,004,000 -0.22(-0.61%)
Jan 06, 2005 36.03 36.42 35.94 36.22 19,134,500 +0.29(+0.81%)
Jan 05, 2005 36.15 36.34 35.93 35.93 18,957,100 -0.22(-0.61%)
Jan 04, 2005 36.60 36.85 36.12 36.15 18,847,600 -0.44(-1.20%)
Jan 03, 2005 36.71 36.89 36.44 36.59 22,229,100 +0.09(+0.25%)
Dec 31, 2004 36.65 36.76 36.40 36.50 13,161,700 -0.10(-0.27%)
Dec 30, 2004 36.63 36.83 36.56 36.60 10,461,800 +0.04(+0.11%)
Dec 29, 2004 36.57 36.60 36.42 36.56 11,195,100 -0.13(-0.35%)
Dec 28, 2004 36.54 36.85 36.53 36.69 12,817,700 +0.12(+0.33%)
Dec 27, 2004 36.85 36.94 36.57 36.57 9,898,700 -0.20(-0.54%)
Dec 23, 2004 36.75 36.95 36.71 36.77 10,598,200 -0.07(-0.19%)
Dec 22, 2004 36.77 37.14 36.66 36.84 17,393,600 -0.33(-0.89%)
Dec 21, 2004 37.11 37.24 36.97 37.17 16,388,000 +0.06(+0.16%)
Dec 20, 2004 36.92 37.20 36.92 37.11 17,123,800 +0.36(+0.98%)
Dec 17, 2004 36.40 37.09 36.26 36.75 34,996,400 -0.36(-0.97%)
Dec 16, 2004 37.30 37.49 37.00 37.11 23,825,700 -0.28(-0.75%)
Dec 15, 2004 37.39 37.51 37.01 37.39 20,391,100 +0.01(+0.03%)
Dec 14, 2004 37.39 37.75 37.18 37.38 26,370,400 -0.10(-0.27%)
Dec 13, 2004 36.85 37.52 36.82 37.48 28,195,500 +0.79(+2.15%)
Dec 10, 2004 36.15 36.81 36.00 36.69 32,039,000 +0.67(+1.86%)
Dec 09, 2004 35.58 36.09 35.50 36.02 15,881,900 +0.31(+0.87%)
Dec 08, 2004 35.65 35.90 35.54 35.71 16,388,600 +0.40(+1.13%)
Dec 07, 2004 35.60 35.65 35.27 35.31 18,764,000 -0.36(-1.01%)
Dec 06, 2004 35.65 35.77 35.59 35.67 11,704,500 -0.16(-0.45%)
Dec 03, 2004 35.84 36.03 35.65 35.83 15,164,900 -0.11(-0.31%)
Dec 02, 2004 35.85 36.09 35.75 35.94 15,978,300 -0.08(-0.22%)
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.