FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
9.340 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:54 PM EDT, Sep 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2015 27.06 27.35 26.97 27.08 42,976,974 -0.01(-0.04%)
Apr 29, 2015 26.95 27.25 26.90 27.09 37,151,977 -0.03(-0.11%)
Apr 28, 2015 26.95 27.16 26.64 27.12 38,424,735 +0.24(+0.89%)
Apr 27, 2015 26.96 27.00 26.81 26.88 36,217,580 +0.08(+0.30%)
Apr 24, 2015 26.88 26.94 26.70 26.80 27,713,961 -0.05(-0.19%)
Apr 23, 2015 26.78 27.07 26.71 26.85 38,163,180 -0.06(-0.22%)
Apr 22, 2015 26.70 27.02 26.60 26.91 47,055,120 +0.29(+1.09%)
Apr 21, 2015 27.03 27.06 26.55 26.62 76,867,253 -0.40(-1.48%)
Apr 20, 2015 27.32 27.43 27.01 27.02 61,683,211 -0.23(-0.84%)
Apr 17, 2015 27.40 27.70 26.92 27.25 87,794,530 -0.03(-0.11%)
Apr 16, 2015 27.31 27.50 27.18 27.28 62,336,381 -0.18(-0.66%)
Apr 15, 2015 27.69 27.85 27.43 27.46 56,414,840 -0.27(-0.97%)
Apr 14, 2015 27.48 27.84 27.39 27.73 55,767,049 +0.10(+0.36%)
Apr 13, 2015 28.06 28.19 27.50 27.63 153,964,106 -0.88(-3.09%)
Apr 10, 2015 27.13 28.68 27.00 28.51 352,701,949 +2.78(+10.80%)
Apr 09, 2015 25.09 25.83 24.92 25.73 60,143,447 +0.72(+2.88%)
Apr 08, 2015 25.05 25.12 24.87 25.01 22,436,946 -0.01(-0.04%)
Apr 07, 2015 25.17 25.28 25.00 25.02 21,259,680 -0.16(-0.64%)
Apr 06, 2015 24.90 25.41 24.80 25.18 33,441,606 +0.24(+0.96%)
Apr 02, 2015 24.81 24.94 24.94 24.94 29,213,100 +0.10(+0.40%)
Apr 01, 2015 24.72 24.92 24.57 24.84 38,747,561 +0.03(+0.12%)
Mar 31, 2015 25.09 25.09 24.81 24.81 34,939,422 -0.31(-1.23%)
Mar 30, 2015 24.98 25.20 24.97 25.12 27,280,529 +0.26(+1.05%)
Mar 27, 2015 24.92 24.92 24.71 24.86 28,320,556 +0.06(+0.24%)
Mar 26, 2015 24.80 24.92 24.67 24.80 32,501,009 -0.11(-0.44%)
Mar 25, 2015 25.23 25.33 24.91 24.91 34,894,073 -0.36(-1.42%)
Mar 24, 2015 25.38 25.48 25.27 25.27 25,801,226 -0.20(-0.79%)
Mar 23, 2015 25.48 25.74 25.45 25.47 31,983,230 +0.07(+0.28%)
Mar 20, 2015 25.34 25.53 25.30 25.40 50,632,559 +0.07(+0.28%)
Mar 19, 2015 25.44 25.61 25.26 25.33 38,312,349 -0.31(-1.21%)
Mar 18, 2015 25.18 25.85 25.11 25.64 38,238,403 +0.33(+1.30%)
Mar 17, 2015 25.30 25.39 25.09 25.31 34,258,681 -0.14(-0.55%)
Mar 16, 2015 25.06 25.48 24.96 25.45 34,610,233 +0.41(+1.64%)
Mar 13, 2015 25.28 25.36 24.81 25.04 45,306,958 -0.36(-1.42%)
Mar 12, 2015 25.27 25.41 25.17 25.40 29,369,372 +0.21(+0.83%)
Mar 11, 2015 25.28 25.49 25.14 25.19 36,195,649 +0.02(+0.08%)
Mar 10, 2015 25.50 25.64 25.17 25.17 37,432,529 -0.47(-1.83%)
Mar 09, 2015 25.52 25.70 25.49 25.64 31,575,243 +0.22(+0.87%)
Mar 06, 2015 25.71 25.78 25.33 25.42 32,286,776 -0.40(-1.55%)
Mar 05, 2015 25.62 25.82 25.58 25.82 28,372,716 +0.16(+0.62%)
Mar 04, 2015 25.76 25.86 25.47 25.66 31,439,760 -0.20(-0.77%)
Mar 03, 2015 26.05 26.08 25.78 25.86 30,540,241 -0.25(-0.96%)
Mar 02, 2015 25.88 26.12 25.85 26.11 32,406,624 +0.12(+0.46%)
Feb 27, 2015 25.83 26.27 25.75 25.99 51,531,829 +0.10(+0.39%)
Feb 26, 2015 25.94 26.01 25.81 25.89 38,245,920 -0.02(-0.08%)
Feb 25, 2015 25.45 26.06 25.44 25.91 68,211,119 +0.52(+2.05%)
Feb 24, 2015 25.12 25.45 25.09 25.39 42,443,757 +0.22(+0.87%)
Feb 23, 2015 25.22 25.30 25.10 25.17 30,735,194 -0.04(-0.16%)
Feb 20, 2015 24.88 25.21 24.80 25.21 39,889,843 +0.20(+0.80%)
Feb 19, 2015 25.03 25.21 24.95 25.01 33,230,535 -0.24(-0.95%)
Feb 18, 2015 25.29 25.29 25.15 25.25 30,736,628 +0.08(+0.32%)
Feb 17, 2015 25.12 25.21 24.98 25.17 35,985,233 +0.02(+0.08%)
Feb 13, 2015 24.99 25.15 25.15 25.15 33,076,200 +0.26(+1.04%)
Feb 12, 2015 24.81 24.99 24.71 24.89 26,473,304 +0.12(+0.48%)
Feb 11, 2015 24.71 24.82 24.60 24.77 24,452,869 +0.05(+0.20%)
Feb 10, 2015 24.77 24.80 24.55 24.72 27,072,329 +0.08(+0.32%)
Feb 09, 2015 24.47 24.75 24.45 24.64 27,237,432 +0.12(+0.49%)
Feb 06, 2015 24.54 24.75 24.47 24.52 27,471,977 +0.02(+0.08%)
Feb 05, 2015 24.25 24.50 24.24 24.50 25,594,287 +0.34(+1.41%)
Feb 04, 2015 24.41 24.43 24.08 24.16 33,209,370 -0.31(-1.27%)
Feb 03, 2015 24.29 24.53 24.26 24.47 37,718,802 +0.26(+1.07%)
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.