FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.790 USD  +0.780 (+9.74%)
Official Closing Price  /  Updated: 8:00 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 20.95 21.07 20.82 20.92 42,632,661 +0.10(+0.48%)
Feb 25, 2011 20.71 20.88 20.50 20.82 45,692,478 +0.24(+1.17%)
Feb 24, 2011 20.12 20.65 20.10 20.58 65,321,189 +0.21(+1.03%)
Feb 23, 2011 20.52 20.69 20.08 20.37 84,848,625 -0.45(-2.16%)
Feb 22, 2011 20.88 21.21 20.66 20.82 72,458,919 -0.62(-2.89%)
Feb 18, 2011 21.54 21.60 21.30 21.44 45,487,423 -0.08(-0.37%)
Feb 17, 2011 21.28 21.58 21.26 21.52 36,657,864 +0.08(+0.37%)
Feb 16, 2011 21.42 21.49 21.25 21.44 38,990,405 -0.02(-0.09%)
Feb 15, 2011 21.45 21.49 21.24 21.46 39,605,611 -0.04(-0.19%)
Feb 14, 2011 21.51 21.65 21.45 21.50 43,386,328 +0.17(+0.80%)
Feb 11, 2011 21.04 21.44 21.03 21.33 40,655,423 +0.06(+0.28%)
Feb 10, 2011 21.17 21.31 20.94 21.27 50,190,738 -0.04(-0.19%)
Feb 09, 2011 21.28 21.43 21.06 21.31 61,042,855 +0.03(+0.14%)
Feb 08, 2011 20.95 21.31 20.91 21.28 54,924,595 +0.41(+1.96%)
Feb 07, 2011 20.77 21.00 20.73 20.87 45,375,210 +0.31(+1.51%)
Feb 04, 2011 20.79 20.80 20.40 20.56 43,108,075 +0.06(+0.29%)
Feb 03, 2011 20.65 20.76 20.42 20.50 41,174,185 -0.21(-1.01%)
Feb 02, 2011 20.84 20.96 20.65 20.71 42,263,773 -0.09(-0.43%)
Feb 01, 2011 20.38 20.90 20.30 20.80 68,291,470 +0.66(+3.28%)
Jan 31, 2011 20.13 20.29 20.10 20.14 51,711,474 -0.06(-0.30%)
Jan 28, 2011 20.39 20.74 20.12 20.20 102,136,548 -0.08(-0.39%)
Jan 27, 2011 19.96 20.33 19.90 20.28 67,807,386 +0.36(+1.81%)
Jan 26, 2011 20.18 20.20 19.92 19.92 67,732,817 -0.06(-0.30%)
Jan 25, 2011 19.98 20.28 19.80 19.98 100,957,498 -0.06(-0.30%)
Jan 24, 2011 19.93 20.12 19.74 20.04 98,524,077 +0.30(+1.52%)
Jan 21, 2011 18.43 19.97 19.25 19.74 229,080,105 +1.31(+7.11%)
Jan 20, 2011 18.46 18.59 18.17 18.43 67,708,605 +0.10(+0.55%)
Jan 19, 2011 18.61 18.64 18.19 18.33 82,163,358 -0.27(-1.45%)
Jan 18, 2011 18.98 18.99 18.56 18.60 70,486,283 -0.22(-1.16%)
Jan 14, 2011 18.61 18.84 18.55 18.82 42,235,626 +0.22(+1.17%)
Jan 13, 2011 18.73 18.80 18.56 18.60 44,802,897 -0.07(-0.37%)
Jan 12, 2011 18.57 18.73 18.48 18.67 61,213,753 +0.04(+0.21%)
Jan 11, 2011 18.70 18.81 18.58 18.63 46,530,270 +0.12(+0.65%)
Jan 10, 2011 18.61 18.75 18.46 18.51 62,977,615 +0.08(+0.43%)
Jan 07, 2011 18.58 18.66 18.20 18.43 57,336,477 -0.13(-0.70%)
Jan 06, 2011 18.69 18.72 18.42 18.56 39,634,488 -0.08(-0.43%)
Jan 05, 2011 18.52 18.72 18.42 18.64 51,311,122 +0.03(+0.16%)
Jan 04, 2011 18.34 18.61 18.12 18.61 78,986,850 +0.17(+0.92%)
Jan 03, 2011 18.49 18.50 18.22 18.44 52,807,342 +0.15(+0.82%)
Dec 31, 2010 18.15 18.35 18.13 18.29 27,077,170 +0.10(+0.55%)
Dec 30, 2010 18.28 18.35 18.16 18.19 28,894,212 -0.08(-0.44%)
Dec 29, 2010 18.37 18.49 18.26 18.27 34,564,912 -0.05(-0.27%)
Dec 28, 2010 18.21 18.41 18.16 18.32 47,711,266 +0.13(+0.71%)
Dec 27, 2010 17.92 18.23 17.92 18.19 33,318,294 +0.15(+0.83%)
Dec 23, 2010 18.00 18.15 17.98 18.04 30,984,443 -0.02(-0.11%)
Dec 22, 2010 17.83 18.08 17.82 18.06 42,977,179 +0.16(+0.89%)
Dec 21, 2010 17.78 18.00 17.74 17.90 41,817,831 +0.15(+0.85%)
Dec 20, 2010 17.77 17.80 17.65 17.75 40,528,360 +0.05(+0.28%)
Dec 17, 2010 17.73 17.77 17.57 17.70 65,250,598 -0.07(-0.39%)
Dec 16, 2010 17.53 17.87 17.47 17.77 53,915,246 +0.28(+1.60%)
Dec 15, 2010 17.64 17.71 17.37 17.49 70,749,555 -0.20(-1.13%)
Dec 14, 2010 17.66 17.89 17.58 17.69 76,349,489 +0.07(+0.40%)
Dec 13, 2010 17.89 17.90 17.55 17.62 67,875,510 -0.10(-0.56%)
Dec 10, 2010 17.22 17.88 17.20 17.72 125,890,688 +0.59(+3.44%)
Dec 09, 2010 17.21 17.23 17.06 17.13 39,071,753 +0.09(+0.53%)
Dec 08, 2010 17.01 17.13 16.86 17.04 47,518,095 +0.01(+0.06%)
Dec 07, 2010 16.92 17.28 16.88 17.03 96,452,071 +0.33(+1.98%)
Dec 06, 2010 16.70 16.86 16.63 16.70 58,726,510 -0.08(-0.48%)
Dec 03, 2010 16.49 16.80 16.46 16.78 50,259,319 +0.10(+0.60%)
Dec 02, 2010 16.29 16.68 16.28 16.68 80,766,806 +0.38(+2.33%)
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.