FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.49 USD  +0.15 (+1.45%)
Streaming Delayed Price  /  Updated: 8:42 AM EDT, Jun 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.23 10.53 9.960 10.17 177,103,250 +0.44(+4.52%)
Apr 29, 2019 9.570 9.740 9.540 9.730 65,908,056 +0.16(+1.67%)
Apr 26, 2019 9.120 9.590 9.110 9.570 74,289,700 +0.45(+4.93%)
Apr 25, 2019 9.220 9.230 8.980 9.120 62,368,800 -0.20(-2.15%)
Apr 24, 2019 9.310 9.350 9.210 9.320 28,784,372 -0.01(-0.11%)
Apr 23, 2019 9.300 9.370 9.220 9.330 40,500,172 +0.01(+0.11%)
Apr 22, 2019 9.250 9.350 9.180 9.320 67,116,706 -0.03(-0.32%)
Apr 18, 2019 9.130 9.350 9.095 9.350 51,509,000 +0.23(+2.52%)
Apr 17, 2019 9.160 9.180 9.060 9.120 47,554,431 -0.02(-0.22%)
Apr 16, 2019 9.040 9.190 8.990 9.140 60,228,037 +0.16(+1.78%)
Apr 15, 2019 9.010 9.050 8.790 8.980 82,882,844 -0.02(-0.22%)
Apr 12, 2019 9.150 9.210 8.990 9.000 69,332,000 -0.12(-1.32%)
Apr 11, 2019 9.120 9.260 9.100 9.120 54,800,531 -0.04(-0.44%)
Apr 10, 2019 9.250 9.260 9.080 9.160 53,860,656 -0.06(-0.65%)
Apr 09, 2019 9.350 9.410 9.120 9.220 83,156,419 -0.27(-2.85%)
Apr 08, 2019 9.510 9.540 9.150 9.490 175,978,625 -0.52(-5.19%)
Apr 05, 2019 10.07 10.14 9.980 10.01 43,257,100 -0.02(-0.20%)
Apr 04, 2019 10.10 10.12 9.970 10.03 41,027,194 -0.07(-0.69%)
Apr 03, 2019 10.26 10.27 10.00 10.10 56,137,656 -0.14(-1.37%)
Apr 02, 2019 10.06 10.28 10.04 10.24 51,748,050 +0.14(+1.39%)
Apr 01, 2019 10.02 10.13 10.00 10.10 51,337,159 +0.11(+1.10%)
Mar 29, 2019 9.980 10.03 9.923 9.990 48,519,100 +0.10(+1.01%)
Mar 28, 2019 9.960 10.01 9.800 9.890 45,193,494 -0.07(-0.70%)
Mar 27, 2019 10.08 10.18 9.900 9.960 55,136,237 -0.14(-1.39%)
Mar 26, 2019 9.950 10.15 9.930 10.10 47,621,528 +0.22(+2.23%)
Mar 25, 2019 9.960 10.13 9.810 9.880 49,721,416 -0.10(-1.00%)
Mar 22, 2019 10.22 10.24 9.920 9.980 81,563,500 -0.29(-2.82%)
Mar 21, 2019 10.20 10.33 10.13 10.27 50,493,275 +0.05(+0.49%)
Mar 20, 2019 10.13 10.33 10.12 10.22 48,357,131 +0.03(+0.29%)
Mar 19, 2019 10.22 10.34 10.14 10.19 54,679,187 -0.01(-0.10%)
Mar 18, 2019 9.990 10.31 9.970 10.20 88,014,906 +0.24(+2.41%)
Mar 15, 2019 10.29 10.45 9.900 9.960 189,194,100 -0.34(-3.30%)
Mar 14, 2019 10.30 10.50 10.19 10.30 133,845,875 +0.28(+2.79%)
Mar 13, 2019 9.730 10.05 9.700 10.02 74,092,537 +0.26(+2.66%)
Mar 12, 2019 9.930 10.14 9.660 9.760 99,351,344 -0.14(-1.41%)
Mar 11, 2019 9.450 10.02 9.330 9.900 105,991,126 +0.32(+3.34%)
Mar 08, 2019 9.330 9.680 9.280 9.580 87,518,600 +0.13(+1.38%)
Mar 07, 2019 9.080 9.450 9.070 9.450 127,442,725 +0.34(+3.73%)
Mar 06, 2019 9.260 9.640 9.050 9.110 205,624,338 -0.78(-7.89%)
Mar 05, 2019 10.38 10.57 9.580 9.890 178,581,400 -0.49(-4.72%)
Mar 04, 2019 10.32 10.52 10.22 10.38 69,719,531 +0.11(+1.07%)
Mar 01, 2019 10.45 10.52 10.05 10.27 89,000,200 -0.12(-1.15%)
Feb 28, 2019 10.82 10.85 10.33 10.39 90,715,650 -0.47(-4.33%)
Feb 27, 2019 10.83 10.93 10.64 10.86 108,741,000 +0.20(+1.88%)
Feb 26, 2019 10.78 10.90 10.53 10.66 103,476,656 -0.16(-1.48%)
Feb 25, 2019 11.75 11.75 10.78 10.82 290,102,100 +0.65(+6.39%)
Feb 22, 2019 10.05 10.18 9.990 10.17 50,741,300 +0.14(+1.40%)
Feb 21, 2019 10.03 10.19 10.00 10.03 49,507,978 -0.07(-0.69%)
Feb 20, 2019 10.09 10.13 10.01 10.10 48,634,084 -0.03(-0.30%)
Feb 19, 2019 10.03 10.15 9.950 10.13 63,548,831 +0.04(+0.40%)
Feb 15, 2019 10.12 10.28 10.06 10.09 78,344,500 +0.05(+0.50%)
Feb 14, 2019 10.29 10.30 9.950 10.04 93,336,931 -0.33(-3.18%)
Feb 13, 2019 9.980 10.42 9.950 10.37 98,879,106 +0.39(+3.91%)
Feb 12, 2019 10.07 10.15 9.910 9.980 67,073,537 -0.05(-0.50%)
Feb 11, 2019 9.870 10.15 9.830 10.03 70,649,369 +0.22(+2.24%)
Feb 08, 2019 10.01 10.10 9.540 9.810 118,549,500 -0.25(-2.49%)
Feb 07, 2019 10.42 10.44 9.970 10.06 108,649,500 -0.41(-3.92%)
Feb 06, 2019 10.67 10.91 10.43 10.47 120,448,265 -0.16(-1.51%)
Feb 05, 2019 10.25 10.65 10.17 10.63 102,749,400 +0.42(+4.11%)
Feb 04, 2019 10.27 10.34 10.10 10.21 103,107,537 +0.02(+0.20%)
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.