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 (%)
Jan 31, 2018 16.06 16.27 15.99 16.17 76,731,563 +0.22(+1.38%)
Jan 30, 2018 16.10 16.27 15.95 15.95 68,218,693 -0.33(-2.03%)
Jan 29, 2018 16.02 16.43 15.97 16.28 74,106,915 +0.15(+0.93%)
Jan 26, 2018 16.13 16.16 15.93 16.13 90,888,608 -0.05(-0.31%)
Jan 25, 2018 16.50 16.62 16.30 16.18 95,019,424 -0.26(-1.58%)
Jan 24, 2018 17.00 17.36 16.25 16.44 167,188,258 -0.45(-2.66%)
Jan 23, 2018 16.30 17.03 16.27 16.89 120,791,416 +0.72(+4.45%)
Jan 22, 2018 15.90 16.33 15.80 16.17 134,160,032 -0.09(-0.55%)
Jan 19, 2018 16.65 16.73 16.02 16.26 214,947,168 -0.51(-3.04%)
Jan 18, 2018 17.40 17.48 16.76 16.77 172,184,505 -0.58(-3.34%)
Jan 17, 2018 17.65 17.70 17.26 17.35 187,396,441 -0.86(-4.72%)
Jan 16, 2018 18.32 18.51 17.96 18.21 205,597,725 -0.55(-2.93%)
Jan 12, 2018 18.76 18.76 18.76 0 -0.26(-1.37%)
Jan 11, 2018 19.23 19.37 19.00 19.02 99,708,011 +0.09(+0.48%)
Jan 10, 2018 19.06 18.93 82,286,344 +0.37(+1.99%)
Jan 09, 2018 18.33 18.66 18.11 18.56 66,380,210 +0.28(+1.53%)
Jan 08, 2018 18.67 18.70 18.10 18.28 82,041,058 -0.26(-1.40%)
Jan 05, 2018 18.86 18.87 18.50 18.54 79,879,652 +0.01(+0.05%)
Jan 04, 2018 18.38 18.62 18.30 18.53 82,517,149 +0.38(+2.09%)
Jan 03, 2018 18.30 18.34 18.03 18.15 81,438,199 +0.17(+0.95%)
Jan 02, 2018 17.58 17.99 17.53 17.98 77,527,923 +0.53(+3.04%)
Dec 29, 2017 17.45 17.45 17.45 0 +0.09(+0.52%)
Dec 28, 2017 17.35 17.40 17.25 17.36 60,908,040 -0.02(-0.12%)
Dec 27, 2017 17.46 17.63 17.31 17.38 60,111,094 -0.05(-0.29%)
Dec 26, 2017 17.45 17.66 17.40 17.43 55,323,294 -0.07(-0.40%)
Dec 22, 2017 17.51 17.56 17.40 17.50 46,370,351 +0.03(+0.17%)
Dec 21, 2017 17.46 17.69 17.44 17.47 67,862,941 +0.02(+0.11%)
Dec 20, 2017 17.63 17.65 17.36 17.45 75,347,627 -0.14(-0.80%)
Dec 19, 2017 17.77 17.80 17.55 17.59 65,464,858 -0.17(-0.96%)
Dec 18, 2017 17.87 18.05 17.75 17.76 53,883,836 -0.06(-0.34%)
Dec 15, 2017 17.78 17.83 17.66 17.82 88,381,861 +0.18(+1.02%)
Dec 14, 2017 17.77 17.82 17.64 17.64 48,503,403 -0.12(-0.68%)
Dec 13, 2017 17.92 17.99 17.76 17.76 42,093,157 -0.15(-0.84%)
Dec 12, 2017 17.91 18.04 17.65 17.91 66,817,315 +0.26(+1.47%)
Dec 11, 2017 17.61 17.79 17.53 17.65 58,166,613 -0.06(-0.34%)
Dec 08, 2017 17.71 17.82 17.66 17.71 54,443,466 +0.00(+0.00%)
Dec 07, 2017 17.81 18.06 17.64 17.71 55,576,545 +0.05(+0.28%)
Dec 06, 2017 17.61 17.83 17.60 17.66 43,848,312 -0.10(-0.56%)
Dec 05, 2017 17.78 18.01 17.68 17.76 65,786,246 -0.19(-1.06%)
Dec 04, 2017 18.00 18.06 17.96 17.95 68,326,547 +0.07(+0.39%)
Dec 01, 2017 18.28 18.28 17.86 17.88 82,027,614 -0.41(-2.24%)
Nov 30, 2017 18.56 18.59 18.20 18.29 68,004,278 -0.19(-1.03%)
Nov 29, 2017 18.45 18.54 18.32 18.48 55,124,539 +0.07(+0.38%)
Nov 28, 2017 18.17 18.44 18.06 18.41 56,057,723 +0.29(+1.60%)
Nov 27, 2017 18.34 18.50 18.09 18.12 78,835,149 -0.07(-0.38%)
Nov 24, 2017 18.38 18.38 18.15 18.19 24,897,701 +0.04(+0.22%)
Nov 22, 2017 18.15 18.25 17.84 18.15 54,846,811 +0.32(+1.79%)
Nov 21, 2017 17.95 18.07 17.70 17.83 77,898,173 -0.15(-0.83%)
Nov 20, 2017 17.95 18.13 17.83 17.98 63,908,307 -0.23(-1.26%)
Nov 17, 2017 18.34 18.47 18.21 18.21 60,457,162 -0.04(-0.22%)
Nov 16, 2017 18.48 18.48 18.05 18.25 89,367,772 -0.01(-0.05%)
Nov 15, 2017 17.51 18.38 17.50 18.26 144,342,303 +0.36(+2.01%)
Nov 14, 2017 18.79 18.88 17.46 17.90 312,439,228 -1.12(-5.89%)
Nov 13, 2017 20.26 20.75 18.75 19.02 261,421,736 -1.47(-7.17%)
Nov 10, 2017 19.98 20.68 19.90 20.49 100,732,937 +0.50(+2.50%)
Nov 09, 2017 20.04 20.07 19.85 19.99 50,840,886 -0.13(-0.65%)
Nov 08, 2017 20.21 20.32 20.07 20.12 39,673,320 -0.09(-0.45%)
Nov 07, 2017 20.17 20.25 20.12 20.21 41,627,501 +0.08(+0.40%)
Nov 06, 2017 20.52 20.53 20.08 20.13 60,661,576 -0.01(-0.05%)
Nov 03, 2017 19.92 20.33 19.86 20.14 67,860,954 +0.20(+1.00%)
Nov 02, 2017 20.05 20.08 19.63 19.94 81,530,294 -0.08(-0.40%)
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