FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.890 USD  +0.170 (+1.95%)
Official Closing Price  /  Updated: 7:46 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2000 44.67 45.31 44.35 44.67 7,260,900 +0.00(+0.00%)
Jan 28, 2000 46.77 46.83 44.54 44.67 9,948,900 -2.58(-5.47%)
Jan 27, 2000 47.19 47.25 45.69 47.25 6,414,500 +0.10(+0.22%)
Jan 26, 2000 46.83 47.40 46.29 47.15 5,285,600 +0.98(+2.12%)
Jan 25, 2000 46.02 46.79 45.67 46.17 8,462,500 +0.12(+0.27%)
Jan 24, 2000 48.44 48.65 45.48 46.04 9,038,700 -2.00(-4.16%)
Jan 21, 2000 49.31 49.42 47.98 48.04 8,001,800 -0.60(-1.24%)
Jan 20, 2000 49.69 49.92 47.54 48.65 10,253,000 -0.93(-1.87%)
Jan 19, 2000 48.83 50.31 48.75 49.57 4,949,900 +0.24(+0.49%)
Jan 18, 2000 49.88 49.88 48.92 49.33 6,098,900 -1.00(-1.99%)
Jan 14, 2000 51.13 51.54 49.85 50.33 6,160,100 -0.92(-1.79%)
Jan 13, 2000 51.04 51.65 51.00 51.25 4,984,500 +0.58(+1.15%)
Jan 12, 2000 50.35 51.08 50.19 50.67 6,114,100 +0.17(+0.33%)
Jan 11, 2000 50.33 50.90 50.21 50.50 5,041,000 +0.08(+0.17%)
Jan 10, 2000 50.90 51.35 50.38 50.42 5,075,500 -0.02(-0.04%)
Jan 07, 2000 49.33 50.63 49.00 50.44 6,713,800 +1.88(+3.87%)
Jan 06, 2000 47.71 48.98 47.54 48.56 6,624,400 +0.64(+1.34%)
Jan 05, 2000 47.92 49.00 47.52 47.92 9,097,600 -0.08(-0.17%)
Jan 04, 2000 49.08 49.33 48.00 48.00 7,373,800 -2.00(-4.00%)
Jan 03, 2000 51.00 51.23 49.73 50.00 7,356,600 -1.58(-3.07%)
Dec 31, 1999 51.58 51.88 51.27 51.58 1,961,300 -0.08(-0.16%)
Dec 30, 1999 52.42 52.42 51.48 51.67 2,790,600 -0.52(-1.00%)
Dec 29, 1999 52.67 52.67 52.08 52.19 2,973,600 -0.23(-0.44%)
Dec 28, 1999 52.81 52.83 52.02 52.42 3,878,600 -0.75(-1.41%)
Dec 27, 1999 52.58 53.17 51.98 53.17 4,099,900 +0.67(+1.27%)
Dec 23, 1999 52.96 53.08 52.00 52.50 4,018,600 -0.13(-0.24%)
Dec 22, 1999 52.79 53.04 51.71 52.63 6,185,400 +0.02(+0.04%)
Dec 21, 1999 51.23 52.75 51.08 52.60 6,410,600 +1.51(+2.96%)
Dec 20, 1999 51.08 51.42 50.60 51.09 7,713,800 +0.46(+0.92%)
Dec 17, 1999 49.25 51.58 49.21 50.63 21,184,800 +1.42(+2.88%)
Dec 16, 1999 48.71 49.21 47.92 49.21 5,914,700 +1.11(+2.30%)
Dec 15, 1999 49.96 50.13 48.02 48.10 6,551,400 -1.86(-3.72%)
Dec 14, 1999 49.67 50.17 49.29 49.96 7,733,700 +0.36(+0.72%)
Dec 13, 1999 49.04 49.75 48.56 49.60 6,105,500 +0.46(+0.93%)
Dec 10, 1999 47.85 49.29 47.83 49.15 5,728,200 +1.29(+2.70%)
Dec 09, 1999 48.08 48.31 47.04 47.85 6,443,300 +0.76(+1.62%)
Dec 08, 1999 46.17 47.67 46.17 47.09 6,518,000 +0.42(+0.91%)
Dec 07, 1999 46.17 46.67 45.50 46.67 5,660,800 +0.92(+2.02%)
Dec 06, 1999 45.44 46.19 45.33 45.74 3,352,600 +0.33(+0.72%)
Dec 03, 1999 45.23 46.29 45.19 45.42 5,618,700 +0.52(+1.16%)
Dec 02, 1999 45.38 45.38 44.44 44.90 3,711,400 +0.06(+0.14%)
Dec 01, 1999 43.42 44.98 43.35 44.83 5,486,600 +1.46(+3.36%)
Nov 30, 1999 43.92 44.33 43.29 43.38 5,131,000 -1.00(-2.25%)
Nov 29, 1999 45.00 45.00 44.19 44.38 4,433,000 -0.83(-1.84%)
Nov 26, 1999 45.54 45.88 45.21 45.21 1,779,700 -0.42(-0.91%)
Nov 24, 1999 45.88 46.13 45.50 45.63 3,232,800 -0.25(-0.54%)
Nov 23, 1999 46.54 46.54 45.69 45.88 4,115,000 -0.85(-1.83%)
Nov 22, 1999 45.94 46.79 45.25 46.73 5,039,100 +0.83(+1.82%)
Nov 19, 1999 46.50 46.75 45.79 45.90 4,793,700 -0.56(-1.21%)
Nov 18, 1999 46.67 46.98 45.90 46.46 5,409,900 -0.60(-1.28%)
Nov 17, 1999 46.23 47.10 46.02 47.06 5,742,800 +0.52(+1.12%)
Nov 16, 1999 45.29 46.56 45.00 46.54 5,488,200 +1.38(+3.05%)
Nov 15, 1999 45.08 45.46 44.73 45.17 4,389,900 +0.04(+0.09%)
Nov 12, 1999 45.15 45.27 44.42 45.13 3,694,500 +0.46(+1.03%)
Nov 11, 1999 44.67 44.85 44.42 44.67 2,181,100 +0.00(+0.00%)
Nov 10, 1999 44.21 44.77 43.94 44.67 3,693,600 +0.21(+0.46%)
Nov 09, 1999 44.85 44.85 44.17 44.46 3,340,300 -0.21(-0.46%)
Nov 08, 1999 44.60 44.90 44.27 44.67 3,515,900 +0.08(+0.19%)
Nov 05, 1999 44.40 44.94 44.40 44.58 4,688,900 +0.62(+1.42%)
Nov 04, 1999 44.17 44.52 43.50 43.96 4,353,600 +0.17(+0.38%)
Nov 03, 1999 44.29 44.31 43.33 43.79 4,589,000 +0.79(+1.84%)
Nov 02, 1999 43.23 44.38 42.73 43.00 6,340,600 -0.13(-0.29%)
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.