FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
9.895 USD  +0.015 (+0.15%)
Streaming Delayed Price  /  Updated: 12:35 PM EDT, May 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 20, 2019 9.910 10.06 9.780 9.880 52,193,672 -0.12(-1.20%)
May 17, 2019 10.01 10.16 9.980 10.00 37,062,400 -0.13(-1.28%)
May 16, 2019 10.22 10.29 10.06 10.13 54,491,600 -0.13(-1.27%)
May 15, 2019 10.15 10.39 10.11 10.26 53,702,725 -0.06(-0.58%)
May 14, 2019 9.940 10.35 9.910 10.32 66,563,319 +0.45(+4.56%)
May 13, 2019 9.850 10.06 9.820 9.870 60,124,250 -0.26(-2.57%)
May 10, 2019 10.02 10.18 9.770 10.13 63,130,200 +0.09(+0.90%)
May 09, 2019 10.11 10.21 10.02 10.04 59,409,594 -0.12(-1.18%)
May 08, 2019 10.08 10.25 10.08 10.16 47,344,144 +0.05(+0.49%)
May 07, 2019 10.34 10.36 10.06 10.11 56,887,319 -0.32(-3.07%)
May 06, 2019 10.24 10.49 10.21 10.43 43,623,769 -0.07(-0.67%)
May 03, 2019 10.30 10.50 10.24 10.50 68,815,500 +0.25(+2.44%)
May 02, 2019 10.15 10.40 10.08 10.25 79,217,000 +0.15(+1.49%)
May 01, 2019 10.15 10.42 10.09 10.10 99,347,225 -0.07(-0.69%)
Apr 30, 2019 10.23 10.53 9.960 10.17 177,103,250 +0.44(+4.52%)
Apr 29, 2019 9.570 9.740 9.540 9.730 65,908,056 +0.16(+1.67%)
Apr 26, 2019 9.120 9.590 9.110 9.570 74,289,700 +0.45(+4.93%)
Apr 25, 2019 9.220 9.230 8.980 9.120 62,368,750 -0.20(-2.15%)
Apr 24, 2019 9.310 9.350 9.210 9.320 28,784,372 -0.01(-0.11%)
Apr 23, 2019 9.300 9.370 9.220 9.330 40,500,172 +0.01(+0.11%)
Apr 22, 2019 9.250 9.350 9.180 9.320 67,116,706 -0.03(-0.32%)
Apr 18, 2019 9.130 9.350 9.095 9.350 51,509,000 +0.23(+2.52%)
Apr 17, 2019 9.160 9.180 9.060 9.120 47,554,431 -0.02(-0.22%)
Apr 16, 2019 9.040 9.190 8.990 9.140 60,228,037 +0.16(+1.78%)
Apr 15, 2019 9.010 9.050 8.790 8.980 82,882,844 -0.02(-0.22%)
Apr 12, 2019 9.150 9.210 8.990 9.000 69,332,000 -0.12(-1.32%)
Apr 11, 2019 9.120 9.260 9.100 9.120 54,800,531 -0.04(-0.44%)
Apr 10, 2019 9.250 9.260 9.080 9.160 53,860,656 -0.06(-0.65%)
Apr 09, 2019 9.350 9.410 9.120 9.220 83,156,419 -0.27(-2.85%)
Apr 08, 2019 9.510 9.540 9.150 9.490 175,978,625 -0.52(-5.19%)
Apr 05, 2019 10.07 10.14 9.980 10.01 43,257,100 -0.02(-0.20%)
Apr 04, 2019 10.10 10.12 9.970 10.03 41,027,194 -0.07(-0.69%)
Apr 03, 2019 10.26 10.27 10.00 10.10 56,137,656 -0.14(-1.37%)
Apr 02, 2019 10.06 10.28 10.04 10.24 51,748,050 +0.14(+1.39%)
Apr 01, 2019 10.02 10.13 10.00 10.10 51,337,159 +0.11(+1.10%)
Mar 29, 2019 9.980 10.03 9.923 9.990 48,519,100 +0.10(+1.01%)
Mar 28, 2019 9.960 10.01 9.800 9.890 45,193,494 -0.07(-0.70%)
Mar 27, 2019 10.08 10.18 9.900 9.960 55,136,237 -0.14(-1.39%)
Mar 26, 2019 9.950 10.15 9.930 10.10 47,621,277 +0.22(+2.23%)
Mar 25, 2019 9.960 10.13 9.810 9.880 49,721,416 -0.10(-1.00%)
Mar 22, 2019 10.22 10.24 9.920 9.980 81,563,500 -0.29(-2.82%)
Mar 21, 2019 10.20 10.33 10.13 10.27 50,493,275 +0.05(+0.49%)
Mar 20, 2019 10.13 10.33 10.12 10.22 48,357,131 +0.03(+0.29%)
Mar 19, 2019 10.22 10.34 10.14 10.19 54,679,187 -0.01(-0.10%)
Mar 18, 2019 9.990 10.31 9.970 10.20 88,014,906 +0.24(+2.41%)
Mar 15, 2019 10.29 10.45 9.900 9.960 189,194,100 -0.34(-3.30%)
Mar 14, 2019 10.30 10.50 10.19 10.30 133,845,875 +0.28(+2.79%)
Mar 13, 2019 9.730 10.05 9.700 10.02 74,092,537 +0.26(+2.66%)
Mar 12, 2019 9.930 10.14 9.660 9.760 99,351,344 -0.14(-1.41%)
Mar 11, 2019 9.450 10.02 9.330 9.900 105,991,126 +0.32(+3.34%)
Mar 08, 2019 9.330 9.680 9.280 9.580 87,518,600 +0.13(+1.38%)
Mar 07, 2019 9.080 9.450 9.070 9.450 127,442,725 +0.34(+3.73%)
Mar 06, 2019 9.260 9.640 9.050 9.110 205,624,338 -0.78(-7.89%)
Mar 05, 2019 10.38 10.57 9.580 9.890 178,581,400 -0.49(-4.72%)
Mar 04, 2019 10.32 10.52 10.22 10.38 69,719,531 +0.11(+1.07%)
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