FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.21 USD  -0.06 (-0.58%)
Streaming Delayed Price  /  Updated: 7:33 AM EDT, Jul 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2014 25.54 25.69 25.31 25.47 29,454,880 -0.03(-0.12%)
Feb 27, 2014 25.21 25.56 25.15 25.50 22,809,402 +0.20(+0.79%)
Feb 26, 2014 25.33 25.36 25.10 25.30 29,774,006 +0.03(+0.12%)
Feb 25, 2014 25.38 25.48 25.17 25.27 33,088,884 -0.02(-0.08%)
Feb 24, 2014 24.97 25.45 24.96 25.29 38,022,731 +0.35(+1.40%)
Feb 21, 2014 25.12 25.19 24.94 24.94 37,175,680 -0.18(-0.72%)
Feb 20, 2014 25.31 25.32 25.02 25.12 32,250,047 -0.28(-1.10%)
Feb 19, 2014 25.68 25.77 25.36 25.40 33,879,867 -0.25(-0.97%)
Feb 18, 2014 26.01 26.04 25.65 25.65 29,214,895 -0.09(-0.35%)
Feb 14, 2014 25.47 25.74 25.74 25.74 24,928,400 +0.30(+1.18%)
Feb 13, 2014 25.23 25.44 25.11 25.44 32,350,638 +0.05(+0.20%)
Feb 12, 2014 25.57 25.63 25.35 25.39 25,226,122 -0.04(-0.16%)
Feb 11, 2014 25.21 25.52 25.16 25.43 32,579,776 +0.38(+1.52%)
Feb 10, 2014 25.39 25.39 24.93 25.05 32,999,957 -0.14(-0.56%)
Feb 07, 2014 25.20 25.28 25.00 25.19 34,938,473 +0.24(+0.96%)
Feb 06, 2014 24.80 25.10 24.62 24.95 44,692,458 +0.43(+1.75%)
Feb 05, 2014 24.46 24.64 24.32 24.52 40,255,133 -0.05(-0.20%)
Feb 04, 2014 24.53 24.78 24.40 24.57 45,852,948 +0.22(+0.90%)
Feb 03, 2014 25.13 25.21 24.32 24.35 75,442,011 -0.78(-3.10%)
Jan 31, 2014 25.21 25.38 25.08 25.13 40,348,900 -0.37(-1.45%)
Jan 30, 2014 25.50 25.59 25.33 25.50 30,086,272 +0.21(+0.83%)
Jan 29, 2014 25.34 25.52 25.16 25.29 39,622,571 -0.17(-0.67%)
Jan 28, 2014 25.33 25.62 25.30 25.46 50,382,637 +0.39(+1.56%)
Jan 27, 2014 25.26 25.29 24.90 25.07 60,518,601 +0.12(+0.48%)
Jan 24, 2014 25.57 25.59 24.95 24.95 95,835,536 -0.87(-3.37%)
Jan 23, 2014 25.98 25.98 25.53 25.82 57,971,404 -0.17(-0.65%)
Jan 22, 2014 26.30 26.31 25.99 25.99 48,660,489 -0.30(-1.14%)
Jan 21, 2014 26.73 26.74 26.07 26.29 59,244,469 -0.29(-1.09%)
Jan 17, 2014 26.88 26.58 26.58 26.58 97,240,600 -0.62(-2.28%)
Jan 16, 2014 27.22 27.27 27.08 27.20 32,631,576 -0.14(-0.51%)
Jan 15, 2014 26.97 27.40 27.01 27.34 31,862,698 +0.37(+1.37%)
Jan 14, 2014 26.84 27.00 26.74 26.97 24,943,411 +0.24(+0.90%)
Jan 13, 2014 26.98 27.10 26.68 26.73 34,415,825 -0.23(-0.85%)
Jan 10, 2014 27.19 27.23 26.86 26.96 38,856,831 -0.26(-0.96%)
Jan 09, 2014 27.33 27.36 26.93 27.22 31,309,063 +0.01(+0.04%)
Jan 08, 2014 27.35 27.36 27.12 27.21 25,877,319 -0.08(-0.29%)
Jan 07, 2014 27.48 27.49 27.21 27.29 24,725,713 +0.03(+0.11%)
Jan 06, 2014 27.66 27.73 27.15 27.26 29,344,350 -0.22(-0.80%)
Jan 03, 2014 27.52 27.60 27.41 27.48 27,575,932 -0.02(-0.07%)
Jan 02, 2014 27.86 27.94 27.41 27.50 41,413,923 -0.53(-1.89%)
Dec 31, 2013 27.90 28.03 28.03 28.03 30,306,700 +0.14(+0.50%)
Dec 30, 2013 27.84 27.98 27.80 27.89 23,787,231 +0.06(+0.22%)
Dec 27, 2013 27.84 27.94 27.76 27.83 18,992,012 +0.00(+0.00%)
Dec 26, 2013 27.68 27.96 27.60 27.83 24,762,171 +0.22(+0.80%)
Dec 24, 2013 27.38 27.66 27.36 27.61 15,109,682 +0.21(+0.77%)
Dec 23, 2013 27.43 27.49 27.27 27.40 29,819,448 +0.04(+0.15%)
Dec 20, 2013 27.26 27.47 27.02 27.36 78,154,776 +0.04(+0.15%)
Dec 19, 2013 27.18 27.40 26.83 27.32 50,634,039 -0.09(-0.33%)
Dec 18, 2013 27.03 27.47 26.84 27.41 54,510,382 +0.38(+1.41%)
Dec 17, 2013 27.10 27.14 26.94 27.03 36,602,719 +0.05(+0.19%)
Dec 16, 2013 26.94 27.09 26.87 26.98 36,979,596 +0.14(+0.52%)
Dec 13, 2013 26.59 26.94 26.51 26.84 39,833,678 +0.30(+1.13%)
Dec 12, 2013 26.50 26.70 26.48 26.54 30,936,168 -0.04(-0.15%)
Dec 11, 2013 27.11 27.13 26.54 26.58 40,143,616 -0.56(-2.06%)
Dec 10, 2013 27.09 27.39 27.07 27.14 30,827,498 -0.05(-0.18%)
Dec 09, 2013 26.92 27.33 26.88 27.19 30,724,374 +0.25(+0.93%)
Dec 06, 2013 26.77 26.98 26.68 26.94 25,347,275 +0.49(+1.85%)
Dec 05, 2013 26.63 26.64 26.34 26.45 28,427,041 -0.19(-0.71%)
Dec 04, 2013 26.34 26.66 26.20 26.64 44,919,392 +0.08(+0.30%)
Dec 03, 2013 26.60 26.66 26.34 26.56 32,755,175 -0.10(-0.38%)
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.