FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.09 USD  +0.05 (+0.50%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2007 39.54 39.75 38.73 38.76 42,776,678 -0.51(-1.30%)
Jul 30, 2007 39.03 39.44 38.65 39.27 40,083,058 +0.48(+1.24%)
Jul 27, 2007 39.61 39.74 38.79 38.79 48,101,090 -0.74(-1.87%)
Jul 26, 2007 40.01 40.64 39.35 39.53 62,805,750 -0.89(-2.20%)
Jul 25, 2007 40.57 40.72 39.94 40.42 42,123,263 +0.20(+0.50%)
Jul 24, 2007 40.63 40.98 40.15 40.22 46,059,158 -0.60(-1.47%)
Jul 23, 2007 40.30 40.96 40.30 40.82 33,434,257 +0.70(+1.74%)
Jul 20, 2007 40.44 40.82 40.00 40.12 49,274,744 -0.59(-1.45%)
Jul 19, 2007 40.58 40.79 40.48 40.71 29,766,951 +0.26(+0.64%)
Jul 18, 2007 40.32 40.78 39.93 40.45 49,817,977 -0.26(-0.64%)
Jul 17, 2007 40.01 40.95 40.00 40.71 58,063,218 +0.59(+1.47%)
Jul 16, 2007 39.60 40.20 39.54 40.12 40,422,000 +0.62(+1.57%)
Jul 13, 2007 39.63 40.17 39.50 39.50 76,030,173 +0.50(+1.28%)
Jul 12, 2007 38.44 39.00 38.20 39.00 45,030,188 +0.80(+2.09%)
Jul 11, 2007 37.80 38.24 37.73 38.20 33,267,543 +0.30(+0.79%)
Jul 10, 2007 38.51 38.49 37.89 37.90 39,453,841 -0.72(-1.86%)
Jul 09, 2007 38.56 38.68 38.37 38.62 30,672,942 +0.14(+0.36%)
Jul 06, 2007 38.54 38.60 38.37 38.48 29,816,592 -0.06(-0.16%)
Jul 05, 2007 38.65 38.67 38.37 38.54 25,955,849 -0.16(-0.41%)
Jul 03, 2007 38.32 38.79 38.36 38.70 21,841,877 +0.44(+1.15%)
Jul 02, 2007 38.28 38.54 38.02 38.26 29,643,186 -0.02(-0.05%)
Jun 29, 2007 38.24 38.70 38.00 38.28 44,685,476 +0.16(+0.42%)
Jun 28, 2007 38.12 38.38 37.78 38.12 34,142,192 +0.06(+0.16%)
Jun 27, 2007 37.85 38.09 37.64 38.06 41,422,497 +0.04(+0.11%)
Jun 26, 2007 38.21 38.32 37.87 38.02 44,625,744 -0.19(-0.50%)
Jun 25, 2007 38.30 38.60 37.93 38.21 49,237,427 -0.03(-0.08%)
Jun 22, 2007 38.72 39.15 38.24 38.24 68,234,284 -0.56(-1.44%)
Jun 21, 2007 38.83 38.95 38.50 38.80 44,394,891 -0.27(-0.69%)
Jun 20, 2007 39.45 39.77 38.96 39.07 60,178,300 -0.22(-0.56%)
Jun 19, 2007 37.95 39.60 37.91 39.29 77,720,000 +1.22(+3.20%)
Jun 18, 2007 38.18 38.18 37.96 38.07 25,515,100 -0.05(-0.13%)
Jun 15, 2007 37.96 38.16 37.96 38.12 47,603,400 +0.32(+0.85%)
Jun 14, 2007 37.60 37.98 37.60 37.80 34,719,900 +0.16(+0.43%)
Jun 13, 2007 37.25 37.66 37.10 37.64 33,344,400 +0.59(+1.59%)
Jun 12, 2007 37.35 37.49 37.05 37.05 32,065,100 -0.41(-1.09%)
Jun 11, 2007 37.07 37.62 37.05 37.46 25,821,601 +0.14(+0.38%)
Jun 08, 2007 36.79 37.34 36.65 37.32 30,004,385 +0.56(+1.52%)
Jun 07, 2007 37.21 37.37 36.73 36.76 39,379,587 -0.53(-1.42%)
Jun 06, 2007 37.31 37.40 37.12 37.29 34,091,941 -0.11(-0.29%)
Jun 05, 2007 37.81 37.81 37.37 37.40 40,640,190 -0.41(-1.08%)
Jun 04, 2007 37.66 38.02 37.68 37.81 34,911,403 +0.36(+0.96%)
Jun 01, 2007 37.68 37.75 37.24 37.45 33,109,127 -0.13(-0.35%)
May 31, 2007 37.78 37.79 37.51 37.58 37,045,903 -0.15(-0.40%)
May 30, 2007 37.15 37.75 37.16 37.73 27,003,514 +0.33(+0.88%)
May 29, 2007 37.73 37.69 37.14 37.40 29,198,077 -0.16(-0.43%)
May 25, 2007 37.49 37.63 37.32 37.56 23,888,774 +0.18(+0.48%)
May 24, 2007 37.61 37.81 37.28 37.38 30,739,665 -0.22(-0.59%)
May 23, 2007 37.50 37.80 37.34 37.60 34,278,314 +0.26(+0.70%)
May 22, 2007 37.20 37.56 37.11 37.34 30,559,486 +0.24(+0.65%)
May 21, 2007 37.25 37.45 37.00 37.10 40,597,358 +0.14(+0.38%)
May 18, 2007 36.93 37.27 36.70 36.96 41,488,640 +0.43(+1.18%)
May 17, 2007 36.74 36.83 36.45 36.53 24,370,268 -0.30(-0.81%)
May 16, 2007 36.67 36.89 36.52 36.83 26,256,920 +0.19(+0.52%)
May 15, 2007 36.65 37.20 36.61 36.64 27,735,903 +0.04(+0.11%)
May 14, 2007 37.00 37.00 36.50 36.60 27,717,281 -0.37(-1.00%)
May 11, 2007 36.80 37.04 36.80 36.97 20,651,279 +0.19(+0.52%)
May 10, 2007 37.14 37.10 36.70 36.78 27,343,102 -0.48(-1.29%)
May 09, 2007 36.97 37.33 36.86 37.26 29,427,253 +0.18(+0.49%)
May 08, 2007 37.11 37.19 36.95 37.08 26,647,356 -0.16(-0.43%)
May 07, 2007 37.23 37.43 37.15 37.24 20,777,186 +0.09(+0.24%)
May 04, 2007 37.37 37.44 37.06 37.15 30,042,632 -0.19(-0.51%)
May 03, 2007 37.38 37.42 37.13 37.34 28,201,460 +0.03(+0.08%)
May 02, 2007 37.12 37.56 37.12 37.31 40,259,679 +0.21(+0.57%)
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.
   
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