FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.23 USD  -0.08 (-0.78%)
Official Closing Price  /  Updated: 7:56 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 14, 2019 10.28 10.34 10.18 10.23 34,355,000 -0.08(-0.78%)
Jun 13, 2019 10.36 10.52 10.25 10.31 62,111,044 +0.03(+0.29%)
Jun 12, 2019 10.08 10.39 10.02 10.28 54,965,675 +0.16(+1.58%)
Jun 11, 2019 10.10 10.20 9.960 10.12 38,936,937 +0.07(+0.70%)
Jun 10, 2019 10.04 10.35 10.00 10.05 52,260,478 +0.07(+0.70%)
Jun 07, 2019 9.900 10.04 9.815 9.980 41,084,503 +0.06(+0.60%)
Jun 06, 2019 9.890 10.00 9.770 9.920 38,528,006 +0.03(+0.30%)
Jun 05, 2019 10.07 10.09 9.820 9.890 41,153,097 -0.11(-1.10%)
Jun 04, 2019 9.610 10.00 9.590 10.00 61,387,081 +0.47(+4.93%)
Jun 03, 2019 9.300 9.540 9.250 9.530 47,268,075 +0.09(+0.95%)
May 31, 2019 9.340 9.470 9.300 9.440 46,337,800 -0.03(-0.32%)
May 30, 2019 9.370 9.510 9.290 9.470 50,518,853 +0.10(+1.07%)
May 29, 2019 9.310 9.390 9.150 9.370 43,330,330 +0.01(+0.11%)
May 28, 2019 9.410 9.540 9.270 9.360 68,973,375 -0.09(-0.95%)
May 24, 2019 9.620 9.680 9.440 9.450 42,126,000 -0.11(-1.15%)
May 23, 2019 9.810 9.830 9.470 9.560 56,831,019 -0.34(-3.43%)
May 22, 2019 9.950 10.12 9.880 9.900 51,643,075 -0.06(-0.60%)
May 21, 2019 9.960 9.960 9.800 9.960 60,412,000 +0.08(+0.81%)
May 20, 2019 9.910 10.06 9.780 9.880 52,193,672 -0.12(-1.20%)
May 17, 2019 10.01 10.16 9.980 10.00 37,062,400 -0.13(-1.28%)
May 16, 2019 10.22 10.29 10.06 10.13 54,491,600 -0.13(-1.27%)
May 15, 2019 10.15 10.39 10.11 10.26 53,702,725 -0.06(-0.58%)
May 14, 2019 9.940 10.35 9.910 10.32 66,563,319 +0.45(+4.56%)
May 13, 2019 9.850 10.06 9.820 9.870 60,124,250 -0.26(-2.57%)
May 10, 2019 10.02 10.18 9.770 10.13 63,130,200 +0.09(+0.90%)
May 09, 2019 10.11 10.21 10.02 10.04 59,409,594 -0.12(-1.18%)
May 08, 2019 10.08 10.25 10.08 10.16 47,344,144 +0.05(+0.49%)
May 07, 2019 10.34 10.36 10.06 10.11 56,887,319 -0.32(-3.07%)
May 06, 2019 10.24 10.49 10.21 10.43 43,623,769 -0.07(-0.67%)
May 03, 2019 10.30 10.50 10.24 10.50 68,815,500 +0.25(+2.44%)
May 02, 2019 10.15 10.40 10.08 10.25 79,217,000 +0.15(+1.49%)
May 01, 2019 10.15 10.42 10.09 10.10 99,347,225 -0.07(-0.69%)
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%)
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.