FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.04 USD  -0.02 (-0.20%)
Official Closing Price  /  Updated: 7:58 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2006 34.15 34.26 33.97 34.26 30,269,400 +0.21(+0.62%)
May 30, 2006 34.34 34.37 34.01 34.05 22,156,400 -0.28(-0.82%)
May 26, 2006 34.47 34.53 34.10 34.33 21,189,700 -0.09(-0.26%)
May 25, 2006 34.35 34.43 34.02 34.42 20,139,200 +0.16(+0.47%)
May 24, 2006 33.76 34.38 33.70 34.26 29,144,100 +0.25(+0.74%)
May 23, 2006 34.10 34.22 33.91 34.01 22,094,400 -0.06(-0.18%)
May 22, 2006 34.05 34.36 34.02 34.07 26,809,600 -0.09(-0.26%)
May 19, 2006 34.23 34.50 33.95 34.16 30,012,200 +0.01(+0.03%)
May 18, 2006 34.49 34.55 34.14 34.15 24,158,700 -0.27(-0.78%)
May 17, 2006 34.62 34.85 34.40 34.42 25,528,600 -0.37(-1.06%)
May 16, 2006 34.74 34.92 34.71 34.79 23,395,000 +0.23(+0.67%)
May 15, 2006 34.10 34.59 34.08 34.56 23,032,100 +0.28(+0.82%)
May 12, 2006 34.38 34.54 34.18 34.28 22,758,100 -0.23(-0.67%)
May 11, 2006 34.50 34.67 34.13 34.51 22,788,500 -0.19(-0.55%)
May 10, 2006 34.94 34.99 34.50 34.70 21,285,000 -0.30(-0.86%)
May 09, 2006 34.95 35.12 34.90 35.00 16,750,400 +0.00(+0.00%)
May 08, 2006 35.10 35.24 34.97 35.00 16,377,400 -0.16(-0.46%)
May 05, 2006 34.94 35.22 34.87 35.16 26,062,100 +0.36(+1.03%)
May 04, 2006 34.50 34.94 34.48 34.80 21,850,000 +0.40(+1.16%)
May 03, 2006 34.48 34.67 34.19 34.40 22,185,200 -0.08(-0.23%)
May 02, 2006 34.39 34.59 34.10 34.48 16,449,000 +0.09(+0.26%)
May 01, 2006 34.64 34.72 34.32 34.39 17,806,100 -0.20(-0.58%)
Apr 28, 2006 34.49 34.78 34.35 34.59 24,778,800 +0.16(+0.46%)
Apr 27, 2006 33.90 34.68 33.89 34.43 25,275,200 +0.30(+0.88%)
Apr 26, 2006 34.07 34.44 33.88 34.13 23,055,900 +0.16(+0.47%)
Apr 25, 2006 34.00 34.06 33.80 33.97 22,714,400 +0.04(+0.12%)
Apr 24, 2006 33.83 34.00 33.80 33.93 16,404,600 -0.04(-0.12%)
Apr 21, 2006 34.25 34.32 33.68 33.97 29,243,100 -0.15(-0.44%)
Apr 20, 2006 33.80 34.18 33.63 34.12 25,389,600 +0.23(+0.68%)
Apr 19, 2006 33.95 33.97 33.50 33.89 24,621,500 +0.02(+0.06%)
Apr 18, 2006 33.52 33.97 33.21 33.87 33,344,100 +0.58(+1.74%)
Apr 17, 2006 33.76 33.76 33.07 33.29 35,390,600 -0.60(-1.77%)
Apr 13, 2006 34.46 34.36 33.61 33.89 37,619,400 -0.57(-1.65%)
Apr 12, 2006 34.30 34.53 34.17 34.46 26,220,900 +0.41(+1.20%)
Apr 11, 2006 33.92 34.07 33.63 34.05 22,965,700 +0.13(+0.38%)
Apr 10, 2006 34.06 34.08 33.80 33.92 22,954,500 -0.11(-0.32%)
Apr 07, 2006 34.55 34.75 34.01 34.03 23,689,900 -0.48(-1.39%)
Apr 06, 2006 34.30 34.55 34.12 34.51 20,220,000 +0.09(+0.26%)
Apr 05, 2006 34.65 34.74 34.39 34.42 19,543,500 -0.28(-0.81%)
Apr 04, 2006 34.57 34.87 34.32 34.70 21,563,800 +0.01(+0.03%)
Apr 03, 2006 34.79 34.99 34.59 34.69 22,276,900 -0.09(-0.26%)
Mar 31, 2006 34.74 35.00 34.72 34.78 37,386,300 +0.13(+0.38%)
Mar 30, 2006 34.07 34.75 34.05 34.65 43,659,200 +0.72(+2.12%)
Mar 29, 2006 33.65 34.04 33.55 33.93 25,037,000 +0.33(+0.98%)
Mar 28, 2006 33.71 33.85 33.49 33.60 22,907,700 -0.19(-0.56%)
Mar 27, 2006 33.91 33.94 33.69 33.79 15,116,800 -0.16(-0.47%)
Mar 24, 2006 34.03 34.12 33.89 33.95 14,482,600 -0.17(-0.50%)
Mar 23, 2006 34.45 34.47 34.01 34.12 20,583,900 -0.41(-1.19%)
Mar 22, 2006 34.38 34.57 34.34 34.53 16,153,000 +0.19(+0.55%)
Mar 21, 2006 34.51 34.69 34.28 34.34 20,038,700 -0.16(-0.46%)
Mar 20, 2006 34.54 34.70 34.40 34.50 16,125,800 -0.01(-0.03%)
Mar 17, 2006 34.47 34.76 34.40 34.51 40,595,800 +0.13(+0.38%)
Mar 16, 2006 34.65 34.70 34.34 34.38 31,356,000 -0.04(-0.12%)
Mar 15, 2006 33.78 34.52 33.78 34.42 36,577,000 +0.64(+1.89%)
Mar 14, 2006 33.50 33.85 33.48 33.78 19,752,400 +0.11(+0.33%)
Mar 13, 2006 33.66 33.73 33.43 33.67 19,519,200 +0.02(+0.06%)
Mar 10, 2006 33.28 33.68 33.26 33.65 25,769,700 +0.45(+1.36%)
Mar 09, 2006 33.38 33.54 33.16 33.20 24,211,500 -0.23(-0.69%)
Mar 08, 2006 33.06 33.53 33.01 33.43 25,079,600 +0.28(+0.84%)
Mar 07, 2006 33.04 33.24 33.01 33.15 21,748,800 +0.12(+0.36%)
Mar 06, 2006 33.06 33.25 32.95 33.03 18,896,900 -0.03(-0.09%)
Mar 03, 2006 32.75 33.34 32.73 33.06 25,562,600 +0.21(+0.64%)
Mar 02, 2006 32.70 32.91 32.58 32.85 25,139,100 +0.09(+0.27%)
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.