FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.900 USD  +0.010 (+0.11%)
Official Closing Price  /  Updated: 5:31 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 26.03 25.98 25.98 25.98 21,914,000 -0.03(-0.12%)
Aug 28, 2014 26.03 26.09 25.96 26.01 13,441,758 -0.12(-0.46%)
Aug 27, 2014 26.05 26.20 26.02 26.13 21,176,518 +0.12(+0.46%)
Aug 26, 2014 26.22 26.27 26.01 26.01 26,313,547 -0.19(-0.73%)
Aug 25, 2014 26.15 26.29 26.02 26.20 21,846,158 +0.05(+0.19%)
Aug 22, 2014 26.34 26.35 26.11 26.15 22,784,448 -0.28(-1.06%)
Aug 21, 2014 26.42 26.45 26.32 26.43 22,183,738 +0.07(+0.27%)
Aug 20, 2014 26.08 26.40 26.06 26.36 28,830,930 +0.31(+1.19%)
Aug 19, 2014 26.14 26.16 26.07 26.05 16,134,445 -0.02(-0.08%)
Aug 18, 2014 25.87 26.07 25.85 26.07 26,805,618 +0.43(+1.68%)
Aug 15, 2014 25.95 25.97 25.52 25.64 28,167,927 -0.24(-0.93%)
Aug 14, 2014 25.89 25.94 25.73 25.88 23,323,206 +0.05(+0.19%)
Aug 13, 2014 25.72 25.92 25.70 25.83 19,870,119 +0.22(+0.86%)
Aug 12, 2014 25.85 25.86 25.60 25.61 21,781,368 -0.18(-0.70%)
Aug 11, 2014 25.84 26.00 25.72 25.79 27,872,249 +0.13(+0.51%)
Aug 08, 2014 25.46 25.67 25.30 25.66 22,929,491 +0.16(+0.63%)
Aug 07, 2014 25.61 25.70 25.42 25.50 36,170,249 +0.06(+0.24%)
Aug 06, 2014 25.13 25.57 25.09 25.44 47,220,287 +0.42(+1.68%)
Aug 05, 2014 25.10 25.29 24.95 25.02 27,634,190 -0.25(-0.99%)
Aug 04, 2014 25.33 25.42 25.10 25.27 28,031,914 -0.08(-0.32%)
Aug 01, 2014 25.07 25.36 24.75 25.35 40,200,371 +0.20(+0.80%)
Jul 31, 2014 25.53 25.56 25.15 25.15 37,897,501 -0.49(-1.91%)
Jul 30, 2014 25.58 25.79 25.40 25.64 25,838,063 +0.19(+0.75%)
Jul 29, 2014 25.57 25.72 25.45 25.45 22,527,702 -0.14(-0.55%)
Jul 28, 2014 25.67 25.73 25.44 25.59 32,982,158 -0.20(-0.78%)
Jul 25, 2014 25.97 25.99 25.73 25.79 24,634,123 -0.15(-0.58%)
Jul 24, 2014 25.95 26.08 25.90 25.94 22,009,161 +0.03(+0.12%)
Jul 23, 2014 26.07 26.09 25.91 25.91 31,976,237 -0.11(-0.42%)
Jul 22, 2014 26.07 26.10 25.85 26.02 34,502,132 +0.04(+0.15%)
Jul 21, 2014 26.33 26.33 25.72 25.98 59,240,434 -0.48(-1.81%)
Jul 18, 2014 26.77 26.78 26.25 26.46 55,402,966 -0.15(-0.56%)
Jul 17, 2014 26.92 26.98 26.60 26.61 37,487,794 -0.41(-1.52%)
Jul 16, 2014 26.69 27.14 26.66 27.02 46,967,286 +0.41(+1.54%)
Jul 15, 2014 26.75 26.80 26.55 26.61 41,439,169 -0.05(-0.19%)
Jul 14, 2014 26.63 26.86 26.62 26.66 25,184,537 +0.11(+0.41%)
Jul 11, 2014 26.19 26.55 26.12 26.55 35,440,238 +0.35(+1.34%)
Jul 10, 2014 26.13 26.29 26.10 26.20 33,199,137 -0.12(-0.46%)
Jul 09, 2014 26.43 26.43 26.26 26.32 37,793,504 -0.05(-0.19%)
Jul 08, 2014 26.62 26.65 26.35 26.37 29,045,621 -0.38(-1.42%)
Jul 07, 2014 26.80 26.84 26.68 26.75 25,240,292 -0.11(-0.41%)
Jul 03, 2014 26.81 26.86 26.86 26.86 20,513,900 +0.25(+0.94%)
Jul 02, 2014 26.35 26.65 26.34 26.61 21,240,276 +0.21(+0.80%)
Jul 01, 2014 26.27 26.50 26.26 26.40 28,046,584 +0.12(+0.46%)
Jun 30, 2014 26.44 26.45 26.22 26.28 29,659,888 -0.15(-0.57%)
Jun 27, 2014 26.29 26.43 26.23 26.43 35,160,613 +0.14(+0.53%)
Jun 26, 2014 26.46 26.46 26.20 26.29 23,084,294 -0.13(-0.49%)
Jun 25, 2014 26.47 26.51 26.34 26.42 26,180,261 -0.16(-0.60%)
Jun 24, 2014 26.66 26.88 26.51 26.58 26,402,947 -0.10(-0.37%)
Jun 23, 2014 27.05 27.06 26.60 26.68 31,196,906 -0.29(-1.08%)
Jun 20, 2014 27.02 27.04 26.87 26.97 49,758,222 +0.04(+0.15%)
Jun 19, 2014 26.66 26.98 26.66 26.93 31,571,756 +0.04(+0.15%)
Jun 18, 2014 26.88 26.94 26.69 26.89 26,194,185 +0.02(+0.07%)
Jun 17, 2014 26.79 26.98 26.68 26.87 21,288,823 +0.05(+0.19%)
Jun 16, 2014 26.95 26.97 26.75 26.82 26,207,196 -0.22(-0.81%)
Jun 13, 2014 26.88 27.07 26.88 27.04 19,133,325 +0.08(+0.30%)
Jun 12, 2014 27.10 27.16 26.89 26.96 25,733,838 -0.19(-0.70%)
Jun 11, 2014 27.32 27.36 27.06 27.15 24,679,422 -0.26(-0.95%)
Jun 10, 2014 27.31 27.46 27.24 27.41 21,623,923 +0.23(+0.85%)
Jun 06, 2014 26.79 27.24 26.76 27.18 33,736,797 +0.41(+1.53%)
Jun 05, 2014 26.54 26.78 26.45 26.77 25,007,703 +0.22(+0.83%)
Jun 04, 2014 26.74 26.74 26.54 26.55 19,878,114 -0.24(-0.90%)
Jun 03, 2014 26.75 26.81 26.67 26.79 18,620,126 -0.04(-0.15%)
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.