FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
11.01 USD  +0.02 (+0.18%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2013 23.88 24.08 23.82 23.89 35,078,128 -0.16(-0.67%)
Sep 27, 2013 24.10 24.10 23.94 24.05 25,754,286 -0.20(-0.82%)
Sep 26, 2013 24.30 24.51 23.96 24.25 32,682,531 +0.02(+0.08%)
Sep 25, 2013 24.30 24.48 24.20 24.23 29,401,227 -0.09(-0.37%)
Sep 24, 2013 24.22 24.54 24.22 24.32 32,253,099 +0.04(+0.16%)
Sep 23, 2013 24.20 24.38 24.15 24.28 41,175,319 +0.27(+1.12%)
Sep 20, 2013 24.55 24.56 24.00 24.01 68,061,596 -0.45(-1.84%)
Sep 19, 2013 24.80 24.89 24.40 24.46 49,658,492 -0.40(-1.61%)
Sep 18, 2013 24.47 24.91 24.40 24.86 50,974,720 +0.41(+1.68%)
Sep 17, 2013 24.13 24.47 24.11 24.45 35,718,564 +0.31(+1.28%)
Sep 16, 2013 24.07 24.23 23.93 24.14 36,865,767 +0.36(+1.51%)
Sep 13, 2013 23.77 23.90 23.75 23.78 19,073,038 -0.07(-0.29%)
Sep 12, 2013 24.16 24.20 23.77 23.85 30,671,681 -0.24(-1.00%)
Sep 11, 2013 23.95 24.09 23.72 24.09 34,569,985 +0.22(+0.92%)
Sep 10, 2013 23.67 23.94 23.62 23.87 35,520,671 +0.48(+2.05%)
Sep 09, 2013 23.25 23.46 23.18 23.39 27,595,666 +0.23(+0.99%)
Sep 06, 2013 23.15 23.38 22.96 23.16 36,733,823 +0.00(+0.00%)
Sep 05, 2013 23.34 23.35 23.09 23.16 30,126,820 -0.01(-0.04%)
Sep 04, 2013 22.99 23.18 22.96 23.17 31,408,678 +0.11(+0.48%)
Sep 03, 2013 23.31 23.45 22.92 23.06 51,431,237 -0.08(-0.35%)
Aug 30, 2013 23.44 23.50 23.04 23.14 46,277,824 +0.03(+0.13%)
Aug 29, 2013 23.16 23.30 23.09 23.11 21,327,079 -0.09(-0.39%)
Aug 28, 2013 23.16 23.40 23.16 23.20 28,836,460 +0.02(+0.09%)
Aug 27, 2013 23.36 23.39 23.11 23.18 51,351,024 -0.43(-1.82%)
Aug 26, 2013 23.74 23.79 23.56 23.61 25,804,667 -0.17(-0.71%)
Aug 23, 2013 23.83 23.85 23.64 23.78 20,691,132 +0.00(+0.00%)
Aug 22, 2013 23.66 23.80 23.61 23.78 30,906,836 +0.17(+0.72%)
Aug 21, 2013 23.72 23.79 23.56 23.61 31,691,623 -0.11(-0.46%)
Aug 20, 2013 23.77 23.85 23.63 23.72 30,437,938 -0.13(-0.55%)
Aug 19, 2013 23.90 23.96 23.76 23.85 32,068,812 -0.10(-0.42%)
Aug 16, 2013 23.88 24.05 23.86 23.95 36,316,707 -0.05(-0.21%)
Aug 15, 2013 23.97 24.26 23.92 24.00 39,837,504 -0.07(-0.29%)
Aug 14, 2013 24.20 24.29 24.05 24.07 27,873,625 -0.13(-0.54%)
Aug 13, 2013 24.30 24.30 24.10 24.20 28,456,250 -0.07(-0.29%)
Aug 12, 2013 24.14 24.30 24.06 24.27 27,318,085 +0.02(+0.08%)
Aug 09, 2013 24.34 24.44 24.21 24.25 20,767,909 -0.08(-0.33%)
Aug 08, 2013 24.47 24.54 24.22 24.33 22,280,677 -0.01(-0.04%)
Aug 07, 2013 24.21 24.34 24.08 24.34 27,941,808 +0.03(+0.12%)
Aug 06, 2013 24.49 24.50 24.25 24.31 22,054,867 -0.21(-0.86%)
Aug 05, 2013 24.57 24.60 24.49 24.52 17,971,575 -0.18(-0.73%)
Aug 02, 2013 24.52 24.70 24.40 24.70 25,721,303 +0.08(+0.32%)
Aug 01, 2013 24.60 24.87 24.52 24.62 31,974,846 +0.25(+1.03%)
Jul 31, 2013 24.57 24.69 24.36 24.37 38,954,927 -0.11(-0.45%)
Jul 30, 2013 24.57 24.64 24.40 24.48 31,201,482 -0.01(-0.04%)
Jul 29, 2013 24.53 24.60 24.46 24.49 25,588,550 -0.16(-0.65%)
Jul 26, 2013 24.65 24.66 24.50 24.65 31,124,113 -0.04(-0.16%)
Jul 25, 2013 24.61 24.69 24.52 24.69 29,952,229 +0.07(+0.28%)
Jul 24, 2013 24.79 24.84 24.56 24.62 27,484,917 -0.09(-0.36%)
Jul 23, 2013 24.87 24.88 24.63 24.71 32,555,958 -0.15(-0.60%)
Jul 22, 2013 24.76 24.92 24.73 24.86 41,549,632 +0.14(+0.57%)
Jul 19, 2013 23.63 24.95 24.10 24.72 103,710,985 +1.09(+4.61%)
Jul 18, 2013 23.60 23.94 23.56 23.63 41,413,195 +0.11(+0.47%)
Jul 17, 2013 23.54 23.61 23.43 23.52 26,858,813 +0.09(+0.38%)
Jul 16, 2013 23.66 23.67 23.34 23.43 38,193,615 -0.20(-0.85%)
Jul 15, 2013 23.73 23.74 23.55 23.63 35,856,419 -0.13(-0.55%)
Jul 12, 2013 23.99 24.00 23.59 23.76 33,266,658 -0.18(-0.75%)
Jul 11, 2013 23.91 23.96 23.63 23.94 32,618,383 +0.40(+1.70%)
Jul 10, 2013 23.72 23.73 23.36 23.54 28,482,403 -0.08(-0.34%)
Jul 09, 2013 23.52 23.80 23.51 23.62 31,533,027 +0.30(+1.29%)
Jul 08, 2013 23.36 23.53 23.27 23.32 35,530,242 +0.08(+0.34%)
Jul 05, 2013 23.17 23.24 22.95 23.24 22,691,351 +0.33(+1.44%)
Jul 03, 2013 22.83 22.98 22.76 22.91 21,450,528 +0.01(+0.04%)
Jul 02, 2013 23.27 23.34 22.88 22.90 47,608,651 -0.44(-1.89%)
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.