FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
9.380 USD  +0.040 (+0.43%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 30.66 31.50 30.65 31.48 54,513,205 +0.93(+3.04%)
Jun 29, 2016 30.51 30.62 30.30 30.55 35,866,900 +0.61(+2.04%)
Jun 28, 2016 29.81 30.00 29.67 29.94 38,208,231 +0.62(+2.11%)
Jun 27, 2016 29.54 29.62 29.17 29.32 55,169,660 -0.50(-1.68%)
Jun 24, 2016 30.11 30.55 29.75 29.82 85,669,178 -1.37(-4.39%)
Jun 23, 2016 31.06 31.21 30.97 31.19 40,206,763 +0.41(+1.33%)
Jun 22, 2016 31.00 31.10 30.77 30.78 36,008,980 -0.16(-0.52%)
Jun 21, 2016 30.88 31.01 30.87 30.94 36,034,262 +0.11(+0.36%)
Jun 20, 2016 30.85 31.32 30.83 30.83 47,891,037 +0.23(+0.75%)
Jun 17, 2016 30.65 30.72 30.45 30.60 55,635,867 -0.04(-0.13%)
Jun 16, 2016 30.14 30.74 30.08 30.64 67,614,336 +0.05(+0.16%)
Jun 15, 2016 30.48 30.91 30.47 30.59 43,765,044 +0.15(+0.49%)
Jun 14, 2016 29.82 30.45 29.79 30.44 43,699,112 +0.61(+2.04%)
Jun 13, 2016 29.98 30.13 29.79 29.83 32,959,405 -0.21(-0.70%)
Jun 10, 2016 30.02 30.28 29.93 30.04 29,429,998 -0.20(-0.66%)
Jun 09, 2016 30.16 30.33 30.02 30.24 26,526,176 -0.07(-0.23%)
Jun 08, 2016 30.23 30.50 30.16 30.31 29,141,296 +0.17(+0.56%)
Jun 07, 2016 30.14 30.41 30.13 30.14 25,650,583 +0.02(+0.07%)
Jun 06, 2016 30.00 30.23 29.95 30.12 18,661,105 +0.18(+0.60%)
Jun 03, 2016 30.02 30.05 29.81 29.94 23,802,487 -0.11(-0.37%)
Jun 02, 2016 30.01 30.05 29.85 30.05 19,031,304 -0.06(-0.20%)
Jun 01, 2016 30.04 30.14 29.89 30.11 21,126,650 -0.12(-0.40%)
May 31, 2016 30.12 30.34 30.07 30.23 30,296,090 +0.11(+0.37%)
May 27, 2016 30.14 30.12 30.12 30.12 19,499,100 +0.10(+0.33%)
May 26, 2016 30.07 30.23 30.00 30.02 22,646,399 -0.07(-0.23%)
May 25, 2016 30.00 30.32 29.96 30.09 27,663,396 +0.24(+0.80%)
May 24, 2016 29.72 29.96 29.68 29.85 24,218,889 +0.36(+1.22%)
May 23, 2016 29.52 29.67 29.41 29.49 23,615,442 -0.07(-0.24%)
May 20, 2016 29.53 29.68 29.43 29.56 35,004,526 +0.20(+0.68%)
May 19, 2016 29.33 29.45 29.06 29.36 34,044,846 -0.25(-0.84%)
May 18, 2016 29.70 29.85 29.43 29.61 27,804,895 -0.10(-0.34%)
May 17, 2016 29.89 30.09 29.58 29.71 33,520,126 -0.25(-0.83%)
May 16, 2016 29.55 30.13 29.52 29.96 25,697,799 +0.32(+1.08%)
May 13, 2016 29.97 30.11 29.54 29.64 35,266,929 -0.45(-1.50%)
May 12, 2016 29.84 30.20 29.84 30.09 47,267,296 -0.25(-0.82%)
May 11, 2016 30.50 30.75 30.34 30.34 23,609,712 -0.14(-0.46%)
May 10, 2016 29.99 30.56 29.98 30.48 27,128,204 +0.61(+2.04%)
May 09, 2016 30.05 30.09 29.63 29.87 27,153,165 -0.25(-0.83%)
May 06, 2016 29.68 30.24 29.41 30.12 28,301,406 +0.23(+0.77%)
May 05, 2016 30.14 30.24 29.80 29.89 31,699,051 -0.18(-0.60%)
May 04, 2016 30.40 30.42 29.89 30.07 39,794,561 -0.56(-1.83%)
May 03, 2016 30.64 30.71 30.35 30.63 27,706,452 -0.26(-0.84%)
May 02, 2016 30.64 30.99 30.63 30.89 17,190,182 +0.14(+0.46%)
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%)
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.