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: 7:40 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2000 52.50 52.50 51.38 52.00 6,604,600 -1.00(-1.89%)
Jun 30, 2000 49.25 53.11 49.06 53.00 19,076,300 +3.25(+6.53%)
Jun 29, 2000 50.50 50.50 49.31 49.75 12,893,000 -0.80(-1.58%)
Jun 28, 2000 49.75 50.81 49.56 50.55 13,246,800 +1.30(+2.64%)
Jun 27, 2000 50.00 50.31 49.06 49.25 9,813,100 -0.69(-1.38%)
Jun 26, 2000 49.38 50.06 49.06 49.94 9,103,300 +0.06(+0.12%)
Jun 23, 2000 48.69 49.88 48.56 49.88 10,195,700 +1.13(+2.32%)
Jun 22, 2000 49.19 50.00 47.94 48.75 15,694,200 -0.69(-1.40%)
Jun 21, 2000 50.06 50.38 49.19 49.44 13,845,200 -1.56(-3.06%)
Jun 20, 2000 51.94 51.94 50.13 51.00 11,161,600 +0.75(+1.49%)
Jun 19, 2000 50.81 51.75 50.00 50.25 9,807,400 -0.88(-1.72%)
Jun 16, 2000 52.00 52.19 51.05 51.13 18,995,100 -0.75(-1.45%)
Jun 15, 2000 50.50 52.00 50.00 51.88 11,984,300 +0.88(+1.73%)
Jun 14, 2000 51.25 51.81 50.31 51.00 10,300,100 -0.19(-0.37%)
Jun 13, 2000 50.00 51.56 49.75 51.19 13,406,400 +1.31(+2.63%)
Jun 12, 2000 50.00 50.13 48.44 49.88 12,246,200 +0.00(+0.00%)
Jun 09, 2000 51.06 51.25 49.25 49.88 10,962,800 -1.00(-1.97%)
Jun 08, 2000 51.50 51.63 50.50 50.88 8,691,800 -0.50(-0.97%)
Jun 07, 2000 51.13 52.44 51.00 51.38 9,976,600 +0.19(+0.37%)
Jun 06, 2000 51.50 51.81 50.56 51.19 7,964,800 -0.37(-0.72%)
Jun 05, 2000 52.00 52.25 51.06 51.56 9,592,300 -1.19(-2.26%)
Jun 02, 2000 53.31 54.00 51.75 52.75 12,014,700 +0.37(+0.71%)
Jun 01, 2000 52.06 53.38 50.75 52.38 12,817,600 -0.25(-0.48%)
May 31, 2000 51.75 53.31 51.50 52.63 14,464,600 +1.38(+2.69%)
May 30, 2000 49.81 51.50 49.38 51.25 12,945,500 +1.69(+3.41%)
May 26, 2000 50.44 50.94 49.31 49.56 8,866,300 -1.19(-2.34%)
May 25, 2000 50.75 51.81 49.75 50.75 11,438,500 +0.00(+0.00%)
May 24, 2000 49.00 51.25 49.00 50.75 14,942,600 +0.75(+1.50%)
May 23, 2000 49.19 50.00 48.94 50.00 12,092,000 +0.00(+0.00%)
May 22, 2000 51.88 51.88 48.75 50.00 16,754,600 -1.88(-3.62%)
May 19, 2000 52.13 52.69 51.00 51.88 12,893,000 -1.25(-2.35%)
May 18, 2000 53.50 54.38 52.88 53.13 12,866,900 -0.50(-0.93%)
May 17, 2000 53.75 54.38 53.13 53.63 11,294,900 -0.62(-1.14%)
May 16, 2000 54.81 55.19 54.00 54.25 16,931,900 +0.25(+0.46%)
May 15, 2000 52.31 54.44 52.25 54.00 13,556,300 +1.75(+3.35%)
May 12, 2000 50.81 52.63 50.69 52.25 10,713,800 +1.31(+2.57%)
May 11, 2000 51.50 52.38 50.75 50.94 13,437,300 +0.31(+0.61%)
May 10, 2000 51.50 52.06 50.06 50.63 15,059,400 -1.50(-2.88%)
May 09, 2000 52.38 52.69 50.88 52.13 13,439,400 -0.31(-0.59%)
May 08, 2000 52.13 52.88 51.63 52.44 11,676,500 -0.23(-0.43%)
May 05, 2000 51.33 53.33 51.17 52.67 6,895,300 +1.33(+2.60%)
May 04, 2000 52.48 52.50 50.92 51.33 5,137,000 -0.69(-1.32%)
May 03, 2000 53.17 53.33 51.52 52.02 5,531,600 -1.67(-3.10%)
May 02, 2000 53.00 53.94 52.73 53.69 4,241,700 +0.56(+1.05%)
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.