FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.020 USD  -0.150 (-1.84%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2010 16.25 16.69 16.15 16.25 58,949,776 -0.11(-0.65%)
Sep 29, 2010 16.34 16.46 16.24 16.36 27,687 -0.08(-0.49%)
Sep 28, 2010 16.43 16.52 16.14 16.44 55,979 +0.01(+0.06%)
Sep 27, 2010 16.65 16.65 16.40 16.43 40,566,076 -0.23(-1.38%)
Sep 24, 2010 16.33 16.66 16.30 16.66 85,029,830 +0.52(+3.22%)
Sep 23, 2010 16.14 16.39 16.05 16.14 53,029,524 -0.36(-2.18%)
Sep 22, 2010 16.51 16.67 16.40 16.50 47,416,267 -0.02(-0.12%)
Sep 21, 2010 16.52 16.70 16.42 16.52 1,650 -0.03(-0.18%)
Sep 20, 2010 16.27 16.60 16.23 16.55 46,242,344 +0.26(+1.60%)
Sep 17, 2010 16.29 16.42 16.08 16.29 72,500,507 -0.05(-0.31%)
Sep 15, 2010 16.07 16.47 15.97 16.34 68,556,001 +0.18(+1.11%)
Sep 14, 2010 16.18 16.28 16.11 16.16 100,079 -0.09(-0.55%)
Sep 13, 2010 16.19 16.31 16.05 16.25 56,161,037 +0.27(+1.69%)
Sep 10, 2010 15.96 16.08 15.81 15.98 46,637,735 +0.07(+0.44%)
Sep 09, 2010 15.91 16.00 15.82 15.91 4,000 +0.21(+1.34%)
Sep 08, 2010 15.39 15.79 15.32 15.70 107,351 +0.26(+1.68%)
Sep 07, 2010 15.28 15.50 15.21 15.44 57,795 +0.05(+0.31%)
Sep 03, 2010 15.39 15.56 15.20 15.39 64,341,094 +0.24(+1.60%)
Sep 02, 2010 15.10 15.20 14.94 15.15 173,820 +0.14(+0.93%)
Sep 01, 2010 14.73 15.10 14.60 15.01 77,723,874 +0.57(+3.98%)
Aug 31, 2010 14.43 14.58 14.31 14.44 97,498 -0.20(-1.33%)
Aug 30, 2010 14.67 14.72 14.51 14.63 36,421,299 +0.12(+0.83%)
Aug 27, 2010 14.63 14.76 14.37 14.51 46,487,090 -0.13(-0.89%)
Aug 26, 2010 14.64 14.81 14.44 14.64 11,579 +0.07(+0.48%)
Aug 25, 2010 14.46 14.68 14.25 14.57 6,735,762 +0.03(+0.21%)
Aug 24, 2010 14.54 14.75 14.41 14.54 223,959 -0.35(-2.35%)
Aug 23, 2010 15.22 15.27 14.85 14.89 55,553,354 -0.14(-0.93%)
Aug 20, 2010 15.18 15.18 14.89 15.03 65,408,590 -0.22(-1.44%)
Aug 19, 2010 15.56 15.64 15.05 15.25 266,440 -0.45(-2.87%)
Aug 18, 2010 15.58 15.74 15.51 15.70 47,004 +0.12(+0.77%)
Aug 17, 2010 15.66 15.74 15.50 15.58 113,683 +0.12(+0.78%)
Aug 16, 2010 15.29 15.49 15.15 15.46 56,378,016 +0.08(+0.52%)
Aug 13, 2010 15.38 15.52 15.34 15.38 41,650,721 -0.08(-0.55%)
Aug 12, 2010 15.42 15.68 15.34 15.46 58,216,844 -0.22(-1.40%)
Aug 11, 2010 15.98 16.03 15.54 15.69 186,097 -0.49(-3.00%)
Aug 10, 2010 16.17 16.34 15.96 16.17 5,912 -0.21(-1.28%)
Aug 09, 2010 16.42 16.46 16.30 16.38 39,907,965 -0.07(-0.43%)
Aug 06, 2010 16.45 16.45 16.09 16.45 58,955,428 -0.07(-0.42%)
Aug 05, 2010 16.48 16.54 16.27 16.52 46,567,043 +0.04(+0.24%)
Aug 04, 2010 16.41 16.51 16.37 16.48 89,968 +0.08(+0.49%)
Aug 03, 2010 16.39 16.52 16.36 16.40 57,753 -0.01(-0.06%)
Aug 02, 2010 16.32 16.47 16.31 16.41 67,369,638 +0.29(+1.80%)
Jul 30, 2010 16.12 16.24 15.91 16.12 60,268,043 -0.03(-0.19%)
Jul 29, 2010 16.15 16.24 15.94 16.15 127,543 -0.03(-0.19%)
Jul 28, 2010 16.18 16.18 15.95 16.18 14,180 +0.00(+0.00%)
Jul 27, 2010 16.18 16.57 16.10 16.18 57,868 +0.04(+0.25%)
Jul 26, 2010 15.91 16.16 15.70 16.14 80,890,141 +0.43(+2.74%)
Jul 23, 2010 15.21 15.85 15.03 15.71 112,735,297 +0.50(+3.29%)
Jul 22, 2010 15.08 15.29 14.97 15.21 229,329 +0.37(+2.49%)
Jul 21, 2010 15.11 15.20 14.64 14.84 65,001,370 -0.10(-0.67%)
Jul 20, 2010 14.94 15.01 14.36 14.94 67,279,358 +0.32(+2.19%)
Jul 19, 2010 14.55 14.74 14.47 14.62 49,060,106 +0.07(+0.48%)
Jul 16, 2010 14.55 15.06 14.50 14.55 125,414,928 -0.47(-3.13%)
Jul 15, 2010 15.16 15.28 14.88 15.02 79,301,269 -0.18(-1.18%)
Jul 14, 2010 15.26 15.30 15.06 15.20 99,191 -0.01(-0.07%)
Jul 13, 2010 15.21 15.35 15.16 15.21 184,369 +0.28(+1.88%)
Jul 12, 2010 14.90 14.99 14.78 14.93 38,345,802 -0.02(-0.13%)
Jul 09, 2010 14.95 14.99 14.75 14.95 46,094,126 +0.12(+0.81%)
Jul 08, 2010 14.87 15.17 14.57 14.83 127,429 +0.21(+1.44%)
Jul 07, 2010 13.99 14.66 13.96 14.62 91,694,332 +0.65(+4.65%)
Jul 06, 2010 14.11 14.31 13.81 13.97 27,257 +0.09(+0.65%)
Jul 02, 2010 13.88 14.26 13.75 13.88 78,544,534 -0.26(-1.84%)
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