FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.32 USD  +0.05 (+0.49%)
Streaming Delayed Price  /  Updated: 12:56 PM EDT, Jul 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2000 58.38 58.88 57.69 57.81 10,709,500 -1.19(-2.02%)
Sep 28, 2000 59.19 59.75 58.63 59.00 11,164,700 -0.44(-0.74%)
Sep 27, 2000 58.19 59.50 57.81 59.44 14,682,200 +1.44(+2.48%)
Sep 26, 2000 57.06 58.81 57.06 58.00 14,044,800 -0.06(-0.10%)
Sep 25, 2000 57.00 58.31 56.88 58.06 11,003,200 +0.75(+1.31%)
Sep 22, 2000 57.88 58.00 55.13 57.31 14,249,900 +1.06(+1.88%)
Sep 21, 2000 55.63 57.88 55.56 56.25 10,721,700 -0.38(-0.67%)
Sep 20, 2000 56.63 57.06 55.00 56.63 14,211,900 -0.37(-0.65%)
Sep 19, 2000 57.56 57.94 56.63 57.00 11,888,400 -0.50(-0.87%)
Sep 18, 2000 56.69 58.38 56.63 57.50 12,821,300 +0.75(+1.32%)
Sep 15, 2000 58.50 58.63 56.38 56.75 20,244,200 -2.25(-3.81%)
Sep 14, 2000 59.19 59.38 58.31 59.00 7,924,800 -0.06(-0.10%)
Sep 13, 2000 58.81 59.63 58.56 59.06 7,604,800 +0.00(+0.00%)
Sep 12, 2000 59.50 59.75 58.94 59.06 10,180,000 -0.63(-1.06%)
Sep 11, 2000 59.50 60.06 58.69 59.69 11,777,500 -0.19(-0.32%)
Sep 08, 2000 58.81 60.00 58.25 59.88 10,879,400 +0.88(+1.49%)
Sep 07, 2000 58.88 59.19 58.19 59.00 8,031,500 +0.00(+0.00%)
Sep 06, 2000 58.94 59.25 58.50 59.00 14,609,500 +1.19(+2.06%)
Sep 05, 2000 58.44 58.94 57.81 57.81 9,308,200 -0.69(-1.18%)
Sep 01, 2000 59.25 59.69 57.81 58.50 7,741,000 -0.13(-0.22%)
Aug 31, 2000 57.25 59.31 57.19 58.63 11,900,600 +1.13(+1.97%)
Aug 30, 2000 59.13 59.31 57.13 57.50 10,482,400 -2.38(-3.97%)
Aug 29, 2000 59.56 59.94 59.19 59.88 8,230,700 -0.12(-0.20%)
Aug 28, 2000 59.50 60.50 59.44 60.00 12,556,000 +0.75(+1.27%)
Aug 25, 2000 59.06 59.56 58.88 59.25 8,098,400 +0.31(+0.53%)
Aug 24, 2000 58.06 59.56 57.75 58.94 11,981,300 +1.00(+1.73%)
Aug 23, 2000 56.25 58.06 56.13 57.94 11,312,800 +1.69(+3.00%)
Aug 22, 2000 56.63 56.94 56.06 56.25 8,087,500 -0.31(-0.55%)
Aug 21, 2000 56.69 57.06 56.13 56.56 7,814,200 +0.37(+0.66%)
Aug 18, 2000 56.19 56.50 55.75 56.19 8,319,800 -0.50(-0.88%)
Aug 17, 2000 56.31 57.25 56.00 56.69 10,330,000 -0.12(-0.21%)
Aug 16, 2000 57.25 57.25 56.19 56.81 7,451,700 -0.44(-0.77%)
Aug 15, 2000 56.75 57.38 56.19 57.25 10,792,200 +0.25(+0.44%)
Aug 14, 2000 56.38 57.19 55.81 57.00 7,795,000 +0.44(+0.78%)
Aug 11, 2000 56.13 57.38 55.75 56.56 12,111,100 -0.44(-0.77%)
Aug 10, 2000 55.88 57.19 55.50 57.00 18,241,700 +1.06(+1.89%)
Aug 09, 2000 53.88 56.19 53.63 55.94 21,437,700 +2.19(+4.07%)
Aug 08, 2000 53.06 53.81 52.00 53.75 8,808,200 +1.12(+2.13%)
Aug 07, 2000 52.13 53.63 52.13 52.63 7,729,700 -0.75(-1.41%)
Aug 04, 2000 51.88 53.50 51.19 53.38 9,088,500 +0.50(+0.95%)
Aug 03, 2000 53.88 53.88 51.88 52.88 12,935,400 +0.88(+1.69%)
Aug 02, 2000 52.44 52.81 51.50 52.00 15,445,700 -0.75(-1.42%)
Aug 01, 2000 51.94 52.88 51.81 52.75 13,002,900 +1.06(+2.05%)
Jul 31, 2000 51.63 52.88 51.44 51.69 17,194,200 +0.75(+1.47%)
Jul 28, 2000 52.50 52.63 50.38 50.94 13,406,700 -1.56(-2.97%)
Jul 27, 2000 52.63 53.06 52.25 52.50 13,786,600 +0.37(+0.71%)
Jul 26, 2000 53.94 53.94 52.13 52.13 16,765,300 -1.43(-2.67%)
Jul 25, 2000 54.00 54.19 53.50 53.56 8,467,800 -0.44(-0.81%)
Jul 24, 2000 54.19 54.63 53.63 54.00 9,440,000 -0.13(-0.24%)
Jul 21, 2000 54.63 54.75 53.63 54.13 13,019,700 -0.18(-0.33%)
Jul 20, 2000 53.19 54.75 52.81 54.31 11,220,500 +1.56(+2.96%)
Jul 19, 2000 52.94 53.31 52.56 52.75 9,531,300 +0.50(+0.96%)
Jul 18, 2000 53.63 53.75 52.25 52.25 11,987,500 -1.44(-2.68%)
Jul 17, 2000 51.56 54.44 51.56 53.69 18,369,600 +2.19(+4.25%)
Jul 14, 2000 52.31 52.50 51.50 51.50 11,123,900 -1.00(-1.90%)
Jul 13, 2000 53.25 54.00 51.94 52.50 16,100,500 -1.25(-2.33%)
Jul 12, 2000 53.88 53.88 52.25 53.75 10,783,100 +1.50(+2.87%)
Jul 11, 2000 52.31 53.38 52.06 52.25 12,912,600 -0.19(-0.36%)
Jul 10, 2000 51.31 52.63 51.13 52.44 12,246,700 +1.13(+2.20%)
Jul 07, 2000 50.75 51.50 50.31 51.31 9,937,800 +1.12(+2.23%)
Jul 06, 2000 50.06 51.00 49.81 50.19 9,616,500 +0.25(+0.50%)
Jul 05, 2000 52.25 52.25 49.50 49.94 13,558,000 -2.06(-3.96%)
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.