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 (%)
Mar 31, 2014 26.02 26.08 25.81 25.89 32,069,949 +0.01(+0.04%)
Mar 28, 2014 25.90 26.02 25.78 25.88 29,691,350 +0.07(+0.27%)
Mar 27, 2014 25.58 25.85 25.51 25.81 29,482,791 +0.19(+0.74%)
Mar 26, 2014 25.80 25.92 25.61 25.62 31,649,392 -0.08(-0.31%)
Mar 25, 2014 25.58 25.71 25.39 25.70 31,080,294 +0.29(+1.14%)
Mar 24, 2014 25.49 25.53 25.20 25.41 31,145,177 +0.01(+0.04%)
Mar 21, 2014 25.69 25.83 25.34 25.40 55,183,747 +0.13(+0.51%)
Mar 20, 2014 25.37 25.37 25.12 25.27 35,685,095 -0.01(-0.04%)
Mar 19, 2014 25.64 25.70 25.11 25.28 35,211,270 -0.37(-1.44%)
Mar 18, 2014 25.52 25.73 25.47 25.65 23,635,340 +0.22(+0.87%)
Mar 17, 2014 25.26 25.63 25.25 25.43 45,545,660 +0.32(+1.27%)
Mar 14, 2014 25.25 25.38 25.09 25.11 29,461,326 -0.23(-0.91%)
Mar 13, 2014 26.00 26.00 25.20 25.34 37,839,126 -0.42(-1.63%)
Mar 12, 2014 25.68 25.83 25.63 25.76 23,459,065 -0.14(-0.54%)
Mar 11, 2014 26.06 26.10 25.76 25.90 24,862,975 -0.14(-0.54%)
Mar 10, 2014 26.12 26.13 25.83 26.04 22,262,637 -0.09(-0.34%)
Mar 07, 2014 26.33 26.35 25.97 26.13 27,291,285 -0.09(-0.34%)
Mar 06, 2014 26.06 26.28 26.02 26.22 34,902,656 +0.29(+1.12%)
Mar 05, 2014 25.78 25.96 25.65 25.93 29,873,814 +0.28(+1.09%)
Mar 04, 2014 25.52 25.73 25.46 25.65 36,624,158 +0.53(+2.11%)
Mar 03, 2014 25.21 25.21 24.92 25.12 34,208,519 -0.35(-1.37%)
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%)
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.