FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
6.930 USD  -0.080 (-1.14%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 10, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2011 18.59 18.90 18.56 18.86 45,040,266 +0.30(+1.62%)
Jun 29, 2011 18.54 18.61 18.40 18.56 38,787,544 +0.12(+0.65%)
Jun 28, 2011 18.33 18.44 18.16 18.44 38,698,227 +0.16(+0.88%)
Jun 27, 2011 18.01 18.42 18.00 18.28 46,434,958 +0.31(+1.73%)
Jun 24, 2011 18.42 18.43 17.97 17.97 80,830,864 -0.41(-2.23%)
Jun 23, 2011 18.34 18.39 18.01 18.38 69,341,094 -0.18(-0.97%)
Jun 22, 2011 18.69 18.81 18.56 18.56 48,022,324 -0.25(-1.33%)
Jun 21, 2011 18.60 18.94 18.56 18.81 58,742,180 +0.33(+1.79%)
Jun 20, 2011 18.42 18.50 18.39 18.48 38,897,270 -0.01(-0.05%)
Jun 17, 2011 18.63 18.69 18.33 18.49 56,599,993 +0.05(+0.27%)
Jun 16, 2011 18.21 18.61 18.20 18.44 55,087,672 +0.05(+0.27%)
Jun 15, 2011 18.47 18.67 18.32 18.39 58,462,831 -0.21(-1.13%)
Jun 14, 2011 18.53 18.75 18.50 18.60 49,358,866 +0.21(+1.14%)
Jun 13, 2011 18.31 18.52 18.22 18.39 42,451,583 +0.07(+0.38%)
Jun 10, 2011 18.51 18.52 18.14 18.32 55,838,205 -0.26(-1.40%)
Jun 09, 2011 18.51 18.76 18.49 18.58 39,389,078 +0.07(+0.38%)
Jun 08, 2011 18.49 18.67 18.40 18.51 52,210,715 +0.03(+0.16%)
Jun 07, 2011 18.54 18.70 18.47 18.48 52,969,608 +0.02(+0.11%)
Jun 06, 2011 18.71 18.80 18.39 18.46 60,508,952 -0.36(-1.91%)
Jun 03, 2011 18.83 18.99 18.75 18.82 49,115,094 -0.28(-1.47%)
May 24, 2011 19.43 19.52 19.05 19.10 45,691,300 -0.29(-1.50%)
May 23, 2011 19.32 19.48 19.13 19.39 39,040,152 -0.23(-1.17%)
May 20, 2011 19.93 19.94 19.58 19.62 45,538,961 -0.34(-1.70%)
May 19, 2011 19.87 20.05 19.84 19.96 42,841,692 +0.20(+1.01%)
May 18, 2011 19.59 19.87 19.41 19.76 45,946,452 +0.17(+0.87%)
May 17, 2011 19.62 19.73 19.46 19.59 47,584,791 -0.17(-0.86%)
May 16, 2011 19.85 19.99 19.68 19.76 45,799,891 -0.13(-0.65%)
May 13, 2011 20.12 20.14 19.76 19.89 42,217,816 -0.25(-1.24%)
May 12, 2011 20.00 20.18 19.90 20.14 38,317,437 +0.05(+0.25%)
May 11, 2011 20.21 20.41 20.00 20.09 38,519,440 -0.21(-1.03%)
May 10, 2011 20.14 20.42 20.12 20.30 38,228,107 +0.23(+1.15%)
May 09, 2011 19.97 20.11 19.90 20.07 38,203,872 +0.06(+0.30%)
May 06, 2011 20.19 20.25 19.95 20.01 43,751,584 +0.11(+0.55%)
May 05, 2011 20.23 20.30 19.81 19.90 57,307,395 -0.37(-1.83%)
May 04, 2011 20.64 20.66 20.15 20.27 57,934,369 -0.37(-1.79%)
May 03, 2011 20.36 20.65 20.35 20.64 40,063,474 +0.16(+0.78%)
May 02, 2011 20.46 20.50 20.43 20.48 36,141,233 +0.03(+0.15%)
Apr 29, 2011 20.72 20.74 20.40 20.45 41,505,685 -0.15(-0.73%)
Apr 28, 2011 20.69 20.77 20.47 20.60 42,114,791 -0.05(-0.24%)
Apr 27, 2011 20.19 20.85 20.15 20.65 88,422,337 +0.55(+2.74%)
Apr 26, 2011 20.04 20.33 20.00 20.10 52,524,787 +0.21(+1.06%)
Apr 25, 2011 20.07 20.11 19.89 19.89 55,778,876 -0.06(-0.30%)
Apr 21, 2011 20.78 20.80 19.73 19.95 121,716,030 -0.45(-2.21%)
Apr 20, 2011 20.52 20.54 20.28 20.40 55,639,057 +0.13(+0.64%)
Apr 19, 2011 19.99 20.34 19.93 20.27 63,523,904 +0.30(+1.50%)
Apr 18, 2011 19.77 20.00 19.51 19.97 63,653,110 -0.07(-0.35%)
Apr 15, 2011 20.05 20.30 19.99 20.04 50,148,014 +0.04(+0.20%)
Apr 14, 2011 19.85 20.08 19.60 20.00 44,000,305 +0.06(+0.30%)
Apr 13, 2011 20.05 20.11 19.87 19.94 39,999,456 -0.14(-0.70%)
Apr 12, 2011 20.02 20.16 19.80 20.08 48,786,918 -0.10(-0.50%)
Apr 11, 2011 20.24 20.37 20.08 20.18 29,301,550 -0.01(-0.05%)
Apr 08, 2011 20.49 20.52 20.07 20.19 48,538,067 -0.16(-0.79%)
Apr 07, 2011 20.49 20.50 20.19 20.35 52,147,818 -0.20(-0.97%)
Apr 06, 2011 20.57 20.62 20.37 20.55 50,866,317 +0.22(+1.08%)
Apr 05, 2011 20.48 20.63 20.30 20.33 41,600,082 -0.20(-0.97%)
Apr 04, 2011 20.73 20.75 20.44 20.53 45,404,387 +0.19(+0.93%)
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