FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
18.15 USD  +0.32 (+1.79%)
Official Closing Price  /  Updated: 5:05 PM EST, Nov 22, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2005 34.00 34.14 33.84 33.91 26,859,500 -0.14(-0.41%)
Oct 28, 2005 33.68 34.09 33.52 34.05 22,791,300 +0.47(+1.40%)
Oct 27, 2005 33.63 33.69 33.41 33.58 17,213,700 -0.12(-0.36%)
Oct 26, 2005 33.98 34.20 33.69 33.70 22,419,900 -0.21(-0.62%)
Oct 25, 2005 34.01 34.13 33.63 33.91 18,984,200 -0.22(-0.64%)
Oct 24, 2005 33.76 34.14 33.76 34.13 16,519,000 +0.40(+1.19%)
Oct 21, 2005 33.95 34.07 33.65 33.73 22,503,600 -0.15(-0.44%)
Oct 20, 2005 34.46 34.46 33.74 33.88 20,432,100 -0.53(-1.54%)
Oct 19, 2005 33.93 34.41 33.90 34.41 23,067,100 +0.41(+1.21%)
Oct 18, 2005 34.00 34.42 33.95 34.00 20,041,800 -0.01(-0.03%)
Oct 17, 2005 34.21 34.50 33.94 34.01 23,963,100 -0.33(-0.96%)
Oct 14, 2005 34.40 34.48 34.10 34.34 27,811,500 +0.32(+0.94%)
Oct 13, 2005 33.75 34.21 33.75 34.02 20,034,200 +0.22(+0.65%)
Oct 12, 2005 33.58 34.05 33.58 33.80 18,503,900 +0.00(+0.00%)
Oct 11, 2005 33.99 34.08 33.69 33.80 18,301,600 -0.19(-0.56%)
Oct 10, 2005 34.23 34.29 33.96 33.99 17,581,200 -0.23(-0.67%)
Oct 07, 2005 33.90 34.30 33.68 34.22 28,727,200 +0.63(+1.88%)
Oct 06, 2005 33.07 33.68 33.18 33.59 33,387,900 +0.91(+2.78%)
Oct 05, 2005 32.90 33.10 32.68 32.68 18,539,500 -0.17(-0.52%)
Oct 04, 2005 33.01 33.45 32.85 32.85 23,824,200 -0.38(-1.14%)
Oct 03, 2005 33.60 33.63 33.20 33.23 24,259,900 -0.44(-1.31%)
Sep 30, 2005 33.65 33.77 33.34 33.67 21,274,500 +0.02(+0.06%)
Sep 29, 2005 33.30 33.75 33.08 33.65 22,081,300 +0.16(+0.48%)
Sep 28, 2005 33.68 33.70 33.26 33.49 16,784,300 -0.15(-0.45%)
Sep 27, 2005 33.47 33.84 33.22 33.64 21,821,500 +0.37(+1.11%)
Sep 26, 2005 33.58 33.62 33.13 33.27 19,489,100 -0.13(-0.39%)
Sep 23, 2005 33.40 33.58 33.26 33.40 15,630,100 +0.10(+0.30%)
Sep 22, 2005 33.30 33.54 33.16 33.30 21,734,200 -0.25(-0.75%)
Sep 21, 2005 33.84 33.74 33.50 33.55 21,804,100 -0.29(-0.86%)
Sep 20, 2005 33.84 34.22 33.75 33.84 19,086,400 -0.21(-0.62%)
Sep 19, 2005 34.47 34.33 33.89 34.05 23,672,600 -0.42(-1.22%)
Sep 16, 2005 34.52 34.58 34.22 34.47 40,118,500 +0.09(+0.26%)
Sep 15, 2005 34.07 34.40 34.07 34.38 12,226,800 +0.33(+0.97%)
Sep 14, 2005 34.27 34.42 34.00 34.05 16,836,500 -0.23(-0.67%)
Sep 13, 2005 34.35 34.44 34.06 34.28 21,236,400 -0.15(-0.44%)
Sep 12, 2005 34.00 34.53 33.99 34.43 24,023,300 +0.45(+1.32%)
Sep 09, 2005 33.94 34.23 33.90 33.98 19,448,000 +0.13(+0.38%)
Sep 08, 2005 34.01 34.01 33.73 33.85 17,845,000 -0.16(-0.47%)
Sep 07, 2005 33.89 34.05 33.68 34.01 21,913,600 +0.07(+0.21%)
Sep 06, 2005 33.45 33.98 33.45 33.94 26,667,900 +0.61(+1.83%)
Sep 02, 2005 33.33 33.46 33.21 33.33 20,132,900 +0.19(+0.57%)
Sep 01, 2005 33.43 33.53 33.00 33.14 26,869,700 -0.47(-1.40%)
Aug 31, 2005 33.20 33.68 32.96 33.61 27,126,400 +0.37(+1.11%)
Aug 30, 2005 33.50 33.56 32.85 33.24 26,776,300 -0.36(-1.07%)
Aug 29, 2005 33.17 33.62 33.10 33.60 18,403,900 +0.22(+0.66%)
Aug 26, 2005 33.38 33.55 33.31 33.38 17,460,000 -0.12(-0.36%)
Aug 25, 2005 33.50 33.62 33.41 33.50 16,317,600 -0.04(-0.12%)
Aug 24, 2005 33.92 34.10 33.54 33.54 18,959,500 -0.43(-1.27%)
Aug 23, 2005 34.00 34.08 33.78 33.97 15,352,300 +0.00(+0.00%)
Aug 22, 2005 34.07 34.24 33.82 33.97 13,591,500 +0.02(+0.06%)
Aug 19, 2005 34.09 34.26 33.86 33.95 13,573,200 -0.04(-0.12%)
Aug 18, 2005 34.04 34.28 33.94 33.99 13,640,800 -0.11(-0.32%)
Aug 17, 2005 33.88 34.38 33.86 34.10 15,725,700 +0.22(+0.65%)
Aug 16, 2005 34.11 34.20 33.87 33.88 16,611,300 -0.33(-0.96%)
Aug 15, 2005 34.12 34.27 34.02 34.21 13,677,600 -0.04(-0.12%)
Aug 12, 2005 34.32 34.56 34.22 34.25 17,197,400 -0.26(-0.75%)
Aug 11, 2005 34.02 34.51 33.95 34.51 21,236,600 +0.63(+1.86%)
Aug 10, 2005 34.30 34.48 33.87 33.88 20,809,100 -0.26(-0.76%)
Aug 09, 2005 33.97 34.28 33.90 34.14 17,513,500 +0.38(+1.13%)
Aug 08, 2005 33.85 33.97 33.70 33.76 14,180,800 -0.05(-0.15%)
Aug 05, 2005 33.85 34.01 33.75 33.81 18,660,800 -0.20(-0.59%)
Aug 04, 2005 34.15 34.22 33.99 34.01 18,816,200 -0.20(-0.58%)
Aug 03, 2005 34.26 34.39 34.09 34.21 17,916,700 -0.04(-0.12%)
Aug 02, 2005 34.25 34.56 34.20 34.25 19,211,000 +0.00(+0.00%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More