FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.170 USD  -0.150 (-1.80%)
Official Closing Price  /  Updated: 5:42 PM EST, Nov 15, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2010 19.46 19.70 18.79 18.86 112,133,024 -0.63(-3.23%)
Apr 29, 2010 19.04 19.49 19.03 19.49 70,045,225 +0.54(+2.85%)
Apr 28, 2010 18.67 19.09 18.65 18.95 84,997,401 +0.25(+1.34%)
Apr 27, 2010 19.24 19.49 18.59 18.70 116,223 -0.60(-3.11%)
Apr 26, 2010 19.19 19.37 19.10 19.30 65,701,877 +0.23(+1.21%)
Apr 23, 2010 18.86 19.10 18.80 19.07 57,783,904 +0.12(+0.63%)
Apr 22, 2010 18.91 19.01 18.61 18.95 73,036,494 -0.08(-0.42%)
Apr 21, 2010 19.03 19.18 18.89 19.03 489,576 +0.03(+0.16%)
Apr 20, 2010 19.04 19.20 18.98 19.00 120,512 +0.06(+0.32%)
Apr 19, 2010 18.64 18.97 18.64 18.94 78,140,386 -0.03(-0.16%)
Apr 16, 2010 19.44 19.45 18.65 18.97 172,384,480 -0.53(-2.72%)
Apr 15, 2010 19.45 19.69 19.37 19.50 102,915,817 +0.15(+0.78%)
Apr 14, 2010 19.21 19.40 19.01 19.35 81,915,435 +0.40(+2.11%)
Apr 13, 2010 18.75 19.13 18.72 18.95 92,556,629 +0.24(+1.28%)
Apr 12, 2010 18.56 18.98 18.54 18.71 71,682,868 +0.19(+1.03%)
Apr 09, 2010 18.59 18.67 18.40 18.52 54,612,664 -0.04(-0.22%)
Apr 08, 2010 18.39 18.65 18.25 18.56 60,568,820 +0.06(+0.32%)
Apr 07, 2010 18.57 18.75 18.39 18.50 60,449,139 -0.10(-0.54%)
Apr 06, 2010 18.45 18.65 18.41 18.60 54,075,016 -0.01(-0.05%)
Apr 05, 2010 18.42 18.65 18.33 18.61 55,879,313 +0.28(+1.53%)
Apr 01, 2010 18.27 18.33 18.33 18.33 45,478,000 +0.13(+0.71%)
Mar 31, 2010 18.21 18.36 18.13 18.20 59,199,835 -0.10(-0.55%)
Mar 30, 2010 18.47 18.48 18.25 18.30 53,153,256 -0.10(-0.54%)
Mar 29, 2010 18.52 18.56 18.25 18.40 83,915,060 +0.06(+0.33%)
Mar 26, 2010 18.32 18.63 18.18 18.34 84,380,439 +0.04(+0.22%)
Mar 25, 2010 18.71 18.76 18.26 18.30 97,616,965 -0.15(-0.81%)
Mar 24, 2010 18.36 18.94 18.27 18.45 124,245,861 +0.12(+0.65%)
Mar 23, 2010 18.16 18.45 18.15 18.33 107,562,112 +0.26(+1.44%)
Mar 22, 2010 17.86 18.13 17.80 18.07 64,940,623 +0.00(+0.00%)
Mar 19, 2010 18.32 18.34 17.93 18.07 114,796,601 -0.12(-0.66%)
Mar 18, 2010 18.09 18.26 17.91 18.19 88,437,502 +0.15(+0.83%)
Mar 17, 2010 18.32 18.40 17.97 18.04 160,465,674 -0.03(-0.17%)
Mar 16, 2010 17.49 18.16 17.45 18.07 228,514,030 +0.78(+4.51%)
Mar 15, 2010 17.12 17.32 17.09 17.29 117,938,178 +0.25(+1.47%)
Mar 12, 2010 16.58 17.06 16.50 17.04 112,875,358 +0.56(+3.40%)
Mar 11, 2010 16.49 16.55 16.32 16.48 64,881,473 -0.03(-0.18%)
Mar 10, 2010 16.49 16.61 16.42 16.51 67,843,607 +0.02(+0.12%)
Mar 09, 2010 16.30 16.62 16.25 16.49 83,670,407 +0.22(+1.35%)
Mar 08, 2010 16.37 16.47 16.24 16.27 53,637,745 -0.08(-0.49%)
Mar 05, 2010 16.19 16.37 16.15 16.35 65,191,939 +0.24(+1.49%)
Mar 04, 2010 16.03 16.16 15.97 16.11 47,132,173 +0.08(+0.50%)
Mar 03, 2010 15.98 16.29 15.95 16.03 83,817,322 +0.13(+0.82%)
Mar 02, 2010 15.92 15.95 15.83 15.90 52,587,724 +0.00(+0.00%)
Mar 01, 2010 16.10 16.15 15.83 15.90 62,765,011 -0.16(-1.00%)
Feb 26, 2010 16.00 16.15 15.95 16.06 60,564,391 +0.14(+0.88%)
Feb 25, 2010 15.76 15.95 15.71 15.92 63,349,521 -0.22(-1.36%)
Feb 24, 2010 15.98 16.14 15.88 16.14 56,626,136 +0.19(+1.19%)
Feb 23, 2010 16.19 16.32 15.86 15.95 63,351,498 -0.30(-1.85%)
Feb 22, 2010 16.23 16.34 16.16 16.25 44,973,486 +0.08(+0.49%)
Feb 19, 2010 16.14 16.25 16.00 16.17 65,206,105 +0.01(+0.09%)
Feb 18, 2010 16.10 16.29 16.08 16.16 47,283,601 +0.01(+0.03%)
Feb 17, 2010 16.19 16.22 16.06 16.15 60,546,867 +0.11(+0.69%)
Feb 16, 2010 15.70 16.12 15.68 16.04 69,433,339 +0.49(+3.15%)
Feb 12, 2010 15.59 15.55 15.55 15.55 76,503,100 -0.22(-1.40%)
Feb 11, 2010 15.62 15.79 15.48 15.77 66,873,701 +0.08(+0.51%)
Feb 10, 2010 15.57 15.87 15.50 15.69 68,365,272 +0.09(+0.58%)
Feb 09, 2010 15.76 15.89 15.43 15.60 97,568,566 +0.07(+0.45%)
Feb 08, 2010 15.83 15.84 15.47 15.53 70,468,835 -0.26(-1.65%)
Feb 05, 2010 16.04 16.19 15.25 15.79 143,503,147 -0.25(-1.56%)
Feb 04, 2010 16.48 16.50 16.01 16.04 109,825,276 -0.65(-3.89%)
Feb 03, 2010 16.79 17.03 16.62 16.69 70,762,792 -0.16(-0.95%)
Feb 02, 2010 16.27 16.95 16.24 16.85 115,749,547 +0.65(+4.01%)
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