FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
7.885 USD  +0.145 (+1.87%)
Streaming Delayed Price  /  Updated: 3:36 PM EDT, Jun 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 04, 2020 7.310 7.750 7.170 7.740 125,039,687 +0.38(+5.16%)
Jun 03, 2020 7.220 7.420 7.180 7.360 122,681,750 +0.31(+4.40%)
Jun 02, 2020 6.900 7.180 6.860 7.050 113,470,300 +0.29(+4.29%)
Jun 01, 2020 6.580 6.820 6.490 6.760 75,271,629 +0.19(+2.89%)
May 29, 2020 6.560 6.720 6.440 6.570 129,404,400 -0.21(-3.10%)
May 28, 2020 7.490 7.490 6.740 6.780 138,799,400 -0.51(-7.00%)
May 27, 2020 7.250 7.430 7.090 7.290 147,689,331 +0.49(+7.21%)
May 26, 2020 6.790 6.940 6.790 6.800 129,413,875 +0.39(+6.08%)
May 22, 2020 6.480 6.480 6.270 6.410 69,586,100 -0.07(-1.08%)
May 21, 2020 6.420 6.550 6.330 6.480 98,661,406 +0.06(+0.93%)
May 20, 2020 6.330 6.470 6.290 6.420 91,200,900 +0.21(+3.38%)
May 19, 2020 6.290 6.370 6.090 6.210 107,863,014 -0.06(-0.96%)
May 18, 2020 5.740 6.490 5.740 6.270 255,050,550 +0.78(+14.21%)
May 15, 2020 5.610 5.660 5.480 5.490 128,486,200 -0.21(-3.68%)
May 14, 2020 5.620 5.900 5.480 5.700 140,146,875 -0.09(-1.55%)
May 13, 2020 6.000 6.020 5.480 5.790 235,639,750 -0.21(-3.50%)
May 12, 2020 6.220 6.280 6.000 6.000 95,475,262 -0.19(-3.07%)
May 11, 2020 6.240 6.250 6.130 6.190 71,780,259 -0.10(-1.59%)
May 08, 2020 6.210 6.330 6.160 6.290 93,934,500 +0.18(+2.95%)
May 07, 2020 6.060 6.260 6.060 6.110 100,588,700 +0.13(+2.17%)
May 06, 2020 6.200 6.250 5.970 5.980 117,182,862 -0.22(-3.55%)
May 05, 2020 6.280 6.460 6.160 6.200 116,920,350 -0.01(-0.16%)
May 04, 2020 6.300 6.310 6.150 6.210 136,730,238 -0.29(-4.46%)
May 01, 2020 6.670 6.740 6.410 6.500 120,376,500 -0.30(-4.41%)
Apr 30, 2020 6.560 6.820 6.410 6.800 175,604,214 +0.22(+3.34%)
Apr 29, 2020 6.680 6.900 6.520 6.580 225,071,225 -0.22(-3.24%)
Apr 28, 2020 6.570 6.920 6.570 6.800 140,569,014 +0.37(+5.75%)
Apr 27, 2020 6.380 6.470 6.330 6.430 106,969,537 +0.17(+2.72%)
Apr 24, 2020 6.590 6.600 6.250 6.260 155,976,700 -0.26(-3.99%)
Apr 23, 2020 6.460 6.740 6.430 6.520 82,735,860 +0.09(+1.40%)
Apr 22, 2020 6.590 6.640 6.400 6.430 76,790,503 -0.05(-0.77%)
Apr 21, 2020 6.390 6.580 6.300 6.480 77,412,600 -0.03(-0.46%)
Apr 20, 2020 6.610 6.750 6.460 6.510 99,577,531 -0.33(-4.82%)
Apr 17, 2020 6.470 6.940 6.340 6.840 165,907,800 +0.60(+9.62%)
Apr 16, 2020 6.480 6.540 6.200 6.240 164,884,456 -0.26(-4.00%)
Apr 15, 2020 6.730 6.730 6.350 6.500 138,136,650 -0.45(-6.47%)
Apr 14, 2020 7.100 7.240 6.840 6.950 106,981,076 -0.07(-1.00%)
Apr 13, 2020 7.130 7.130 6.760 7.020 94,010,350 -0.12(-1.68%)
Apr 09, 2020 7.450 7.540 7.090 7.140 128,361,700 -0.16(-2.19%)
Apr 08, 2020 7.180 7.380 7.060 7.300 92,561,125 +0.27(+3.84%)
Apr 07, 2020 7.690 7.750 7.000 7.030 95,800,712 -0.20(-2.77%)
Apr 06, 2020 7.070 7.300 6.940 7.230 97,969,490 +0.50(+7.43%)
Apr 03, 2020 7.030 7.050 6.580 6.730 97,803,200 -0.17(-2.46%)
Apr 02, 2020 7.020 7.390 6.770 6.900 97,395,151 -0.14(-1.99%)
Apr 01, 2020 7.520 7.550 7.000 7.040 99,474,825 -0.90(-11.34%)
Mar 31, 2020 7.870 8.180 7.820 7.940 121,077,237 +0.05(+0.63%)
Mar 30, 2020 7.540 7.940 7.350 7.890 86,813,212 +0.27(+3.54%)
Mar 27, 2020 7.680 7.870 7.540 7.620 93,299,000 -0.50(-6.16%)
Mar 26, 2020 7.630 8.300 7.510 8.120 123,222,218 +0.56(+7.41%)
Mar 25, 2020 7.450 8.000 6.960 7.560 137,821,494 +0.55(+7.85%)
Mar 24, 2020 6.660 7.060 6.470 7.010 119,384,775 +0.90(+14.73%)
Mar 23, 2020 6.450 6.630 6.030 6.110 105,508,512 -0.41(-6.29%)
Mar 20, 2020 7.010 7.050 6.450 6.520 126,128,600 +0.04(+0.62%)
Mar 19, 2020 6.400 6.910 6.150 6.480 98,945,319 -0.12(-1.82%)
Mar 18, 2020 6.510 6.800 5.900 6.600 138,687,650 -0.48(-6.78%)
Mar 17, 2020 6.910 7.330 6.300 7.080 120,187,550 +0.42(+6.31%)
Mar 16, 2020 6.990 7.150 6.650 6.660 115,847,987 -1.19(-15.16%)
Mar 13, 2020 7.800 8.040 7.190 7.850 110,144,600 +0.62(+8.58%)
Mar 12, 2020 7.230 7.780 6.830 7.230 157,330,050 -0.98(-11.94%)
Mar 11, 2020 8.620 8.660 8.160 8.210 103,490,394 -0.64(-7.23%)
Mar 10, 2020 8.780 8.850 8.160 8.850 98,902,396 +0.64(+7.80%)
Mar 09, 2020 8.330 8.660 8.110 8.210 122,299,137 -1.19(-12.66%)
Mar 06, 2020 9.740 9.760 9.180 9.400 148,463,500 -0.68(-6.75%)
Mar 05, 2020 10.60 10.73 9.950 10.08 107,931,412 -0.87(-7.95%)
Mar 04, 2020 11.06 11.12 10.70 10.95 82,986,206 +0.07(+0.64%)
Mar 03, 2020 11.25 11.38 10.67 10.88 109,210,262 -0.26(-2.33%)
Mar 02, 2020 11.21 11.34 10.76 11.14 124,773,800 +0.26(+2.39%)
Feb 28, 2020 9.950 11.19 9.860 10.88 151,373,200 +0.49(+4.72%)
Feb 27, 2020 10.62 10.94 10.31 10.39 94,200,160 -0.56(-5.11%)
Feb 26, 2020 11.37 11.54 10.80 10.95 93,117,825 -0.37(-3.27%)
Feb 25, 2020 11.97 12.00 11.18 11.32 81,050,737 -0.54(-4.55%)
Feb 24, 2020 11.69 12.06 11.60 11.86 70,922,858 -0.39(-3.18%)
Feb 21, 2020 12.45 12.46 12.22 12.25 42,921,200 -0.28(-2.23%)
Feb 20, 2020 12.65 12.68 12.41 12.53 39,544,756 -0.08(-0.63%)
Feb 19, 2020 12.70 12.94 12.59 12.61 54,831,700 -0.14(-1.10%)
Feb 18, 2020 12.71 12.95 12.67 12.75 43,963,943 -0.08(-0.62%)
Feb 14, 2020 12.97 13.06 12.75 12.83 36,967,100 -0.12(-0.93%)
Feb 13, 2020 13.08 13.16 12.90 12.95 50,982,141 -0.21(-1.60%)
Feb 12, 2020 12.95 13.26 12.88 13.16 65,628,836 +0.31(+2.41%)
Feb 11, 2020 12.95 12.98 12.78 12.85 40,842,431 -0.06(-0.46%)
Feb 10, 2020 12.84 12.97 12.77 12.91 33,468,584 +0.08(+0.62%)
Feb 07, 2020 13.02 13.09 12.81 12.83 66,636,600 -0.12(-0.93%)
Feb 06, 2020 12.94 13.00 12.83 12.95 63,566,825 +0.09(+0.70%)
Feb 05, 2020 12.76 12.86 12.57 12.86 50,045,153 +0.28(+2.23%)
Feb 04, 2020 12.49 12.62 12.39 12.58 44,353,943 +0.32(+2.61%)
Feb 03, 2020 12.46 12.68 12.25 12.26 50,369,125 -0.19(-1.53%)
Jan 31, 2020 12.68 12.74 12.34 12.45 77,984,000 -0.28(-2.20%)
Jan 30, 2020 12.89 12.99 12.50 12.73 95,397,036 -0.21(-1.62%)
Jan 29, 2020 12.57 13.00 12.49 12.94 220,684,950 +1.21(+10.32%)
Jan 28, 2020 11.52 11.82 11.47 11.73 62,787,119 +0.20(+1.73%)
Jan 27, 2020 11.45 11.59 11.38 11.53 47,653,706 -0.18(-1.54%)
Jan 24, 2020 11.88 11.89 11.62 11.71 59,375,700 -0.06(-0.51%)
Jan 23, 2020 11.73 11.85 11.60 11.77 73,127,175 +0.40(+3.52%)
Jan 22, 2020 11.71 11.71 11.35 11.37 60,690,931 -0.29(-2.49%)
Jan 21, 2020 11.74 11.80 11.61 11.66 42,510,105 -0.15(-1.27%)
Jan 17, 2020 11.85 11.93 11.76 11.81 46,580,700 -0.03(-0.25%)
Jan 16, 2020 11.94 11.98 11.82 11.84 36,623,266 -0.03(-0.25%)
Jan 15, 2020 12.02 12.02 11.83 11.87 46,042,979 -0.16(-1.33%)
Jan 14, 2020 12.16 12.19 11.99 12.03 45,029,979 -0.09(-0.74%)
Jan 13, 2020 11.74 12.15 11.68 12.12 66,159,356 +0.45(+3.86%)
Jan 10, 2020 11.84 11.91 11.59 11.67 58,672,000 -0.24(-2.02%)
Jan 09, 2020 12.07 12.09 11.83 11.91 39,377,122 -0.03(-0.25%)
Jan 08, 2020 11.99 12.05 11.87 11.94 55,402,837 -0.10(-0.83%)
Jan 07, 2020 12.15 12.23 11.92 12.04 70,604,084 -0.10(-0.82%)
Jan 06, 2020 11.84 12.21 11.84 12.14 111,945,237 +0.17(+1.42%)
Jan 03, 2020 11.57 12.00 11.53 11.97 85,917,100 +0.04(+0.34%)
Jan 02, 2020 11.23 11.95 11.23 11.93 87,421,119 +0.77(+6.90%)
Dec 31, 2019 11.00 11.16 10.96 11.16 56,665,900 +0.08(+0.72%)
Dec 30, 2019 11.07 11.16 11.03 11.08 48,145,959 -0.10(-0.89%)
Dec 27, 2019 11.17 11.21 11.13 11.18 30,009,800 -0.05(-0.45%)
Dec 26, 2019 11.18 11.23 11.13 11.23 30,368,084 +0.04(+0.36%)
Dec 24, 2019 11.10 11.20 11.09 11.19 20,768,900 +0.03(+0.27%)
Dec 23, 2019 11.00 11.17 11.00 11.16 44,033,191 +0.13(+1.18%)
Dec 20, 2019 11.08 11.14 10.90 11.03 73,649,100 -0.01(-0.09%)
Dec 19, 2019 10.98 11.15 10.97 11.04 45,306,567 +0.08(+0.73%)
Dec 18, 2019 11.02 11.14 10.91 10.96 75,428,525 -0.14(-1.26%)
Dec 17, 2019 11.15 11.23 11.08 11.10 41,747,234 -0.07(-0.63%)
Dec 16, 2019 11.28 11.36 11.13 11.17 55,512,831 -0.17(-1.50%)
Dec 13, 2019 11.50 11.60 11.33 11.34 52,805,600 -0.10(-0.87%)
Dec 12, 2019 11.35 11.57 11.24 11.44 99,875,675 +0.32(+2.88%)
Dec 11, 2019 10.97 11.09 10.95 11.12 36,687,087 +0.11(+1.00%)
Dec 10, 2019 10.99 11.03 10.92 11.01 24,780,883 +0.02(+0.18%)
Dec 09, 2019 10.98 11.13 10.97 10.99 26,695,681 -0.11(-0.99%)
Dec 06, 2019 10.90 11.11 10.85 11.10 50,605,700 +0.31(+2.87%)
Dec 05, 2019 10.89 10.96 10.76 10.79 47,273,341 -0.11(-1.01%)
Dec 04, 2019 11.17 11.18 10.87 10.90 43,749,000 -0.09(-0.82%)
Dec 03, 2019 11.00 11.11 10.81 10.99 65,984,681 -0.17(-1.52%)
Dec 02, 2019 11.31 11.52 11.14 11.16 68,712,331 -0.11(-0.98%)
Nov 29, 2019 11.28 11.36 11.22 11.27 22,739,200 -0.02(-0.18%)
Nov 27, 2019 11.39 11.47 11.26 11.29 45,508,100 -0.07(-0.62%)
Nov 26, 2019 11.62 11.67 11.31 11.36 64,194,081 -0.22(-1.90%)
Nov 25, 2019 11.62 11.84 11.57 11.58 56,710,256 +0.03(+0.26%)
Nov 22, 2019 11.49 11.72 11.49 11.55 38,481,800 +0.02(+0.17%)
Nov 21, 2019 11.33 11.61 11.31 11.53 41,682,166 +0.14(+1.23%)
Nov 20, 2019 11.44 11.49 11.26 11.39 46,690,112 -0.11(-0.96%)
Nov 19, 2019 11.43 11.55 11.26 11.50 46,832,769 +0.06(+0.52%)
Nov 18, 2019 11.41 11.50 11.33 11.44 50,973,350 -0.08(-0.69%)
Nov 15, 2019 11.34 11.55 11.33 11.52 38,248,400 +0.23(+2.04%)
Nov 14, 2019 11.18 11.35 11.18 11.29 30,790,625 +0.00(+0.00%)
Nov 13, 2019 11.29 11.36 11.18 11.29 54,309,600 -0.13(-1.14%)
Nov 12, 2019 11.32 11.58 11.29 11.42 48,898,203 +0.07(+0.62%)
Nov 11, 2019 11.40 11.50 11.24 11.35 45,575,587 -0.17(-1.48%)
Nov 08, 2019 11.23 11.55 11.14 11.52 62,543,000 +0.23(+2.04%)
Nov 07, 2019 11.10 11.31 11.09 11.29 71,047,781 +0.27(+2.45%)
Nov 06, 2019 10.93 11.10 10.79 11.02 77,982,200 +0.05(+0.46%)
Nov 05, 2019 10.92 10.97 10.72 10.97 71,343,969 +0.04(+0.37%)
Nov 04, 2019 10.42 10.95 10.42 10.93 97,723,456 +0.55(+5.30%)
Nov 01, 2019 10.08 10.38 10.06 10.38 82,053,300 +0.42(+4.22%)
Oct 31, 2019 10.05 10.21 9.860 9.960 86,615,170 -0.15(-1.48%)
Oct 30, 2019 9.780 10.37 9.710 10.11 215,913,850 +1.04(+11.47%)
Oct 29, 2019 9.010 9.140 8.930 9.070 45,720,469 +0.00(+0.00%)
Oct 28, 2019 9.020 9.120 8.990 9.070 31,750,731 +0.07(+0.78%)
Oct 25, 2019 8.920 9.090 8.920 9.000 42,159,600 +0.05(+0.56%)
Oct 24, 2019 9.120 9.150 8.880 8.950 37,019,825 -0.19(-2.08%)
Oct 23, 2019 8.980 9.150 8.930 9.140 47,653,395 +0.08(+0.88%)
Oct 22, 2019 8.770 9.060 8.610 9.060 60,169,200 +0.27(+3.07%)
Oct 21, 2019 8.990 9.120 8.760 8.790 63,790,712 -0.17(-1.90%)
Oct 18, 2019 9.010 9.100 8.950 8.960 39,015,700 -0.08(-0.88%)
Oct 17, 2019 8.920 9.090 8.880 9.040 33,307,578 +0.14(+1.57%)
Oct 16, 2019 8.860 9.070 8.840 8.900 58,150,037 +0.01(+0.11%)
Oct 15, 2019 8.740 8.920 8.610 8.890 39,376,212 +0.17(+1.95%)
Oct 14, 2019 8.840 8.850 8.640 8.720 34,260,900 -0.08(-0.91%)
Oct 11, 2019 8.590 8.920 8.580 8.800 56,335,200 +0.35(+4.14%)
Oct 10, 2019 8.340 8.520 8.310 8.450 33,756,194 +0.10(+1.20%)
Oct 09, 2019 8.310 8.370 8.240 8.350 33,188,641 +0.07(+0.85%)
Oct 08, 2019 8.480 8.500 8.270 8.280 45,790,297 -0.28(-3.27%)
Oct 07, 2019 8.550 8.650 8.480 8.560 32,487,128 -0.01(-0.12%)
Oct 04, 2019 8.610 8.700 8.540 8.570 52,517,900 -0.14(-1.61%)
Oct 03, 2019 8.500 8.710 8.250 8.710 58,954,384 +0.20(+2.35%)
Oct 02, 2019 8.560 8.620 8.410 8.510 47,641,369 -0.10(-1.16%)
Oct 01, 2019 8.960 9.030 8.510 8.610 68,932,664 -0.33(-3.69%)
Sep 30, 2019 9.060 9.100 8.940 8.940 35,356,831 -0.10(-1.11%)
Sep 27, 2019 9.040 9.170 8.990 9.040 30,521,200 +0.02(+0.22%)
Sep 26, 2019 9.180 9.210 8.960 9.020 37,604,787 -0.14(-1.53%)
Sep 25, 2019 8.960 9.190 8.940 9.160 43,979,419 +0.19(+2.12%)
Sep 24, 2019 9.310 9.350 8.960 8.970 53,864,324 -0.37(-3.96%)
Sep 23, 2019 9.220 9.390 9.200 9.340 34,043,609 -0.03(-0.32%)
Sep 20, 2019 9.460 9.540 9.340 9.370 58,256,800 -0.05(-0.53%)
Sep 19, 2019 9.350 9.500 9.340 9.420 34,127,078 +0.04(+0.43%)
Sep 18, 2019 9.310 9.390 9.180 9.380 40,606,787 +0.02(+0.21%)
Sep 17, 2019 9.300 9.390 9.250 9.360 38,103,931 -0.02(-0.21%)
Sep 16, 2019 9.300 9.420 9.170 9.380 45,744,078 +0.04(+0.43%)
Sep 13, 2019 9.310 9.450 9.140 9.340 45,589,400 +0.08(+0.86%)
Sep 12, 2019 9.400 9.520 9.220 9.260 68,064,787 -0.10(-1.07%)
Sep 11, 2019 9.150 9.360 9.060 9.360 57,063,650 +0.22(+2.41%)
Sep 10, 2019 8.910 9.270 8.900 9.140 62,613,819 +0.18(+2.01%)
Sep 09, 2019 8.750 9.050 8.730 8.960 49,954,822 +0.25(+2.87%)
Sep 06, 2019 8.820 8.820 8.570 8.710 42,846,100 -0.10(-1.14%)
Sep 05, 2019 8.980 9.230 8.800 8.810 86,895,696 +0.01(+0.11%)
Sep 04, 2019 8.410 8.870 8.400 8.800 93,660,540 +0.47(+5.64%)
Sep 03, 2019 8.100 8.390 8.080 8.330 67,652,387 +0.08(+0.97%)
Aug 30, 2019 8.140 8.260 8.110 8.250 47,362,300 +0.14(+1.73%)
Aug 29, 2019 8.040 8.200 8.000 8.110 58,754,369 +0.17(+2.14%)
Aug 28, 2019 7.920 7.990 7.760 7.940 57,703,206 +0.01(+0.13%)
Aug 27, 2019 8.090 8.110 7.910 7.930 66,120,125 -0.12(-1.49%)
Aug 26, 2019 8.060 8.100 7.920 8.050 57,995,825 +0.08(+1.00%)
Aug 23, 2019 8.090 8.100 7.760 7.970 128,643,100 -0.22(-2.69%)
Aug 22, 2019 8.180 8.310 8.110 8.190 68,167,962 +0.03(+0.37%)
Aug 21, 2019 8.360 8.480 8.140 8.160 85,282,644 -0.22(-2.63%)
Aug 20, 2019 8.580 8.600 8.330 8.380 102,334,081 -0.29(-3.34%)
Aug 19, 2019 8.880 8.890 8.610 8.670 111,578,700 -0.12(-1.37%)
Aug 16, 2019 8.410 8.800 8.370 8.790 248,883,600 +0.78(+9.74%)
Aug 15, 2019 8.540 8.630 7.650 8.010 400,654,350 -1.02(-11.30%)
Aug 14, 2019 9.250 9.300 8.960 9.030 89,132,306 -0.32(-3.42%)
Aug 13, 2019 9.230 9.590 9.210 9.350 74,139,819 +0.30(+3.31%)
Aug 12, 2019 9.040 9.090 8.950 9.050 64,480,637 -0.10(-1.09%)
Aug 09, 2019 9.470 9.480 9.120 9.150 76,720,800 -0.34(-3.58%)
Aug 08, 2019 9.510 9.520 9.320 9.490 49,401,706 +0.03(+0.32%)
Aug 07, 2019 9.440 9.470 9.230 9.460 76,783,262 -0.11(-1.15%)
Aug 06, 2019 9.710 9.750 9.480 9.570 66,389,856 -0.09(-0.93%)
Aug 05, 2019 9.790 9.810 9.610 9.660 70,151,800 -0.34(-3.40%)
Aug 02, 2019 10.01 10.08 9.820 10.00 64,296,300 -0.08(-0.79%)
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.