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 (%)
Mar 30, 2012 20.07 20.13 19.95 20.07 40,989,510 +0.12(+0.60%)
Mar 29, 2012 19.82 19.97 19.71 19.95 40,613,521 -0.06(-0.30%)
Mar 28, 2012 20.02 21.00 19.76 20.01 55,431,174 -0.03(-0.15%)
Mar 27, 2012 20.12 20.14 20.01 20.04 38,320,949 -0.01(-0.05%)
Mar 26, 2012 19.98 20.11 19.92 20.05 42,963,292 +0.27(+1.37%)
Mar 23, 2012 19.79 19.91 19.70 19.78 34,213,925 -0.07(-0.35%)
Mar 22, 2012 19.95 19.96 19.69 19.85 50,733,405 -0.22(-1.10%)
Mar 21, 2012 20.16 20.32 20.04 20.07 51,101,583 +0.00(+0.00%)
Mar 20, 2012 20.02 20.21 19.98 20.07 47,535,581 -0.14(-0.69%)
Mar 19, 2012 20.08 20.36 20.06 20.21 42,709,407 +0.01(+0.05%)
Mar 16, 2012 20.26 20.30 20.01 20.20 79,245,321 +0.04(+0.20%)
Mar 15, 2012 19.87 20.20 19.86 20.16 76,300,528 +0.37(+1.87%)
Mar 14, 2012 19.63 19.89 19.58 19.79 71,352,213 +0.20(+1.02%)
Mar 13, 2012 19.20 19.66 19.09 19.59 63,759,391 +0.46(+2.40%)
Mar 12, 2012 19.09 19.19 19.04 19.13 35,348,828 +0.09(+0.47%)
Mar 09, 2012 19.02 19.18 18.92 19.04 37,487,053 +0.01(+0.05%)
Mar 08, 2012 18.98 19.09 18.92 19.03 35,971,763 +0.26(+1.39%)
Mar 07, 2012 18.58 18.85 18.55 18.77 54,352,021 +0.35(+1.90%)
Mar 06, 2012 18.60 18.61 18.32 18.42 56,088,182 -0.43(-2.28%)
Mar 05, 2012 18.95 18.98 18.73 18.85 35,547,258 -0.12(-0.63%)
Mar 02, 2012 19.14 19.14 18.90 18.97 36,230,486 -0.15(-0.78%)
Mar 01, 2012 19.15 19.19 19.03 19.12 37,334,829 +0.07(+0.37%)
Feb 29, 2012 19.18 19.25 19.01 19.05 44,580,922 -0.11(-0.57%)
Feb 28, 2012 19.12 19.19 18.99 19.16 35,022,342 +0.09(+0.47%)
Feb 27, 2012 19.02 19.31 18.98 19.07 37,521,321 -0.17(-0.88%)
Feb 24, 2012 19.36 19.37 19.14 19.24 23,927,033 -0.07(-0.36%)
Feb 23, 2012 19.07 19.37 19.00 19.31 45,628,526 -0.08(-0.41%)
Feb 22, 2012 19.43 19.47 19.18 19.39 40,874,250 -0.02(-0.10%)
Feb 21, 2012 19.42 19.50 19.32 19.41 41,918,781 +0.13(+0.67%)
Feb 17, 2012 19.18 19.32 19.11 19.28 58,083,491 +0.27(+1.42%)
Feb 16, 2012 18.86 19.03 18.80 19.01 40,493,544 +0.25(+1.33%)
Feb 15, 2012 19.01 19.02 18.70 18.76 41,379,465 -0.18(-0.95%)
Feb 14, 2012 18.93 19.08 18.80 18.94 39,229,311 -0.13(-0.68%)
Feb 13, 2012 19.03 19.08 18.90 19.07 104,279,447 +0.20(+1.03%)
Feb 10, 2012 18.99 19.01 18.77 18.88 109,554,509 -0.25(-1.33%)
Feb 09, 2012 19.31 19.35 19.11 19.13 44,164,291 -0.11(-0.57%)
Feb 08, 2012 19.19 19.31 19.08 19.24 33,638,159 +0.06(+0.31%)
Feb 07, 2012 19.02 19.20 18.91 19.18 36,020,682 +0.13(+0.68%)
Feb 06, 2012 18.99 19.15 18.95 19.05 42,733,236 +0.03(+0.16%)
Feb 03, 2012 19.00 19.10 18.92 19.02 44,886,568 +0.27(+1.44%)
Feb 02, 2012 18.85 18.93 18.70 18.75 37,812,973 -0.02(-0.11%)
Feb 01, 2012 18.94 19.06 18.75 18.77 52,009,367 +0.06(+0.32%)
Jan 31, 2012 18.98 19.01 18.69 18.71 46,202,121 -0.19(-1.01%)
Jan 30, 2012 18.83 18.92 18.70 18.90 37,675,165 -0.13(-0.68%)
Jan 27, 2012 19.00 19.13 18.92 19.03 32,617,690 -0.04(-0.21%)
Jan 26, 2012 19.26 19.27 18.98 19.07 42,374,190 -0.06(-0.31%)
Jan 25, 2012 18.83 19.16 18.79 19.13 51,238,784 +0.29(+1.54%)
Jan 24, 2012 18.84 18.86 18.75 18.84 39,724,036 -0.10(-0.53%)
Jan 23, 2012 19.09 19.24 18.90 18.94 50,567,347 -0.21(-1.10%)
Jan 20, 2012 18.81 19.20 18.68 19.15 92,432,222 +0.00(+0.00%)
Jan 19, 2012 19.03 19.19 18.93 19.15 53,875,388 +0.13(+0.68%)
Jan 18, 2012 18.58 19.05 18.56 19.02 52,899,332 +0.28(+1.49%)
Jan 17, 2012 18.99 19.10 18.68 18.74 49,205,250 -0.10(-0.53%)
Jan 13, 2012 18.78 18.84 18.60 18.84 42,050,878 -0.09(-0.48%)
Jan 12, 2012 18.96 19.00 18.76 18.93 38,928,739 +0.05(+0.26%)
Jan 11, 2012 18.55 18.95 18.50 18.88 47,675,162 +0.16(+0.85%)
Jan 10, 2012 19.01 19.05 18.62 18.72 59,328,703 -0.14(-0.74%)
Jan 09, 2012 18.74 18.88 18.56 18.86 46,970,280 +0.21(+1.13%)
Jan 06, 2012 18.73 18.79 18.56 18.65 51,077,228 +0.10(+0.54%)
Jan 05, 2012 18.46 18.60 18.29 18.55 45,714,196 -0.01(-0.05%)
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