FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.650 USD  -0.140 (-1.59%)
Streaming Delayed Price  /  Updated: 2:30 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 30.75 30.97 30.60 30.75 28,902,630 -0.15(-0.49%)
Apr 28, 2016 30.74 31.22 30.70 30.90 28,826,742 -0.03(-0.10%)
Apr 27, 2016 30.94 31.01 30.82 30.93 22,942,936 +0.03(+0.10%)
Apr 26, 2016 30.84 30.98 30.74 30.90 28,683,765 +0.22(+0.72%)
Apr 25, 2016 30.81 30.86 30.40 30.68 35,476,450 -0.08(-0.26%)
Apr 22, 2016 31.03 31.18 30.31 30.76 56,497,503 -0.22(-0.71%)
Apr 21, 2016 31.12 31.28 30.85 30.98 39,646,488 -0.17(-0.55%)
Apr 20, 2016 31.20 31.35 31.05 31.15 26,542,150 +0.00(+0.00%)
Apr 19, 2016 31.14 31.21 31.01 31.15 22,869,883 +0.09(+0.29%)
Apr 18, 2016 30.90 31.19 30.90 31.06 21,073,404 +0.03(+0.10%)
Apr 15, 2016 31.07 31.10 30.93 31.03 24,440,120 +0.01(+0.03%)
Apr 14, 2016 30.99 31.08 30.86 31.02 21,497,161 +0.04(+0.13%)
Apr 13, 2016 30.98 31.10 30.94 30.98 23,687,174 +0.17(+0.55%)
Apr 12, 2016 30.68 30.93 30.58 30.81 27,554,426 +0.10(+0.33%)
Apr 11, 2016 30.83 31.00 30.71 30.71 25,125,205 -0.08(-0.26%)
Apr 08, 2016 30.90 31.08 30.69 30.79 26,808,894 +0.16(+0.52%)
Apr 07, 2016 30.72 30.78 30.51 30.63 33,561,379 -0.27(-0.87%)
Apr 06, 2016 30.89 31.50 30.64 30.90 36,642,903 -0.08(-0.26%)
Apr 05, 2016 30.95 31.13 30.78 30.98 31,281,167 -0.25(-0.80%)
Apr 04, 2016 31.69 31.71 31.08 31.23 44,925,516 -0.70(-2.19%)
Apr 01, 2016 31.50 32.02 31.45 31.93 39,399,551 +0.14(+0.44%)
Mar 31, 2016 31.89 32.05 31.76 31.79 36,834,123 -0.04(-0.13%)
Mar 30, 2016 31.76 31.95 31.73 31.83 35,090,031 +0.35(+1.11%)
Mar 29, 2016 31.46 31.58 31.28 31.48 38,548,662 -0.01(-0.03%)
Mar 28, 2016 31.14 31.70 31.09 31.49 39,483,576 +0.38(+1.22%)
Mar 24, 2016 30.91 31.11 31.11 31.11 27,603,000 +0.04(+0.13%)
Mar 23, 2016 31.04 31.24 31.01 31.07 27,234,648 +0.01(+0.03%)
Mar 22, 2016 30.98 31.24 30.97 31.06 26,035,692 -0.03(-0.10%)
Mar 21, 2016 30.85 31.20 30.79 31.09 27,367,976 +0.17(+0.55%)
Mar 18, 2016 31.09 31.15 30.90 30.92 52,373,900 -0.04(-0.13%)
Mar 17, 2016 30.22 31.11 30.17 30.96 60,643,313 +0.79(+2.62%)
Mar 16, 2016 30.24 30.31 30.07 30.17 32,846,743 -0.11(-0.36%)
Mar 15, 2016 30.03 30.37 30.03 30.28 28,895,465 +0.01(+0.03%)
Mar 14, 2016 30.22 30.37 30.08 30.27 22,159,646 -0.07(-0.23%)
Mar 11, 2016 30.14 30.58 30.14 30.34 32,159,602 +0.40(+1.34%)
Mar 10, 2016 30.17 30.29 29.79 29.94 33,147,864 -0.11(-0.37%)
Mar 09, 2016 30.16 30.20 29.97 30.05 24,819,709 -0.01(-0.03%)
Mar 08, 2016 30.08 30.21 29.97 30.06 31,146,632 -0.23(-0.76%)
Mar 07, 2016 30.26 30.45 30.13 30.29 26,244,587 -0.17(-0.56%)
Mar 04, 2016 30.22 30.59 30.22 30.46 33,034,866 +0.24(+0.79%)
Mar 03, 2016 30.20 30.39 30.06 30.22 28,110,750 +0.04(+0.13%)
Mar 02, 2016 29.78 30.18 29.76 30.18 37,212,452 +0.30(+1.00%)
Mar 01, 2016 29.41 29.97 29.31 29.88 32,328,960 +0.74(+2.54%)
Feb 29, 2016 29.44 29.55 29.12 29.14 34,151,459 -0.26(-0.88%)
Feb 26, 2016 29.30 29.56 29.29 29.40 29,345,109 +0.17(+0.58%)
Feb 25, 2016 28.80 29.28 28.78 29.23 35,879,464 +0.27(+0.93%)
Feb 24, 2016 28.90 29.05 28.40 28.96 44,910,199 -0.26(-0.89%)
Feb 23, 2016 29.21 29.36 29.08 29.22 31,128,609 -0.19(-0.65%)
Feb 22, 2016 29.02 29.49 29.20 29.41 38,495,311 +0.39(+1.34%)
Feb 19, 2016 28.94 29.13 28.68 29.02 36,065,058 -0.06(-0.21%)
Feb 18, 2016 29.30 29.34 28.99 29.08 31,051,552 -0.26(-0.89%)
Feb 17, 2016 29.14 29.61 29.12 29.34 38,253,727 +0.48(+1.66%)
Feb 16, 2016 28.58 29.03 28.42 28.86 47,215,639 +0.60(+2.12%)
Feb 12, 2016 27.57 28.26 28.26 28.26 57,645,600 +0.81(+2.95%)
Feb 11, 2016 27.75 28.03 27.10 27.45 80,541,536 -0.85(-3.00%)
Feb 10, 2016 28.37 28.70 28.25 28.30 32,485,136 +0.02(+0.07%)
Feb 09, 2016 27.75 28.54 27.75 28.28 37,027,370 +0.11(+0.39%)
Feb 08, 2016 28.22 28.27 27.76 28.17 48,095,364 -0.37(-1.30%)
Feb 05, 2016 29.15 29.20 28.30 28.54 51,984,714 -0.64(-2.19%)
Feb 04, 2016 28.65 29.46 28.49 29.18 53,994,118 +0.51(+1.78%)
Feb 03, 2016 28.39 28.69 27.87 28.67 44,260,122 +0.43(+1.52%)
Feb 02, 2016 28.27 28.29 27.92 28.24 40,069,774 -0.40(-1.40%)
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.