FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.05 USD  -0.01 (-0.10%)
Streaming Delayed Price  /  Updated: 3:18 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2001 43.35 44.25 42.99 43.50 24,761,100 -0.10(-0.23%)
Jul 30, 2001 44.55 44.90 43.40 43.60 16,692,400 -1.05(-2.35%)
Jul 27, 2001 44.15 44.85 43.85 44.65 16,467,200 +0.90(+2.06%)
Jul 26, 2001 43.95 44.10 43.25 43.75 23,613,600 -0.05(-0.11%)
Jul 25, 2001 44.40 44.91 43.15 43.80 25,075,500 -0.20(-0.45%)
Jul 24, 2001 45.40 45.55 43.25 44.00 26,311,300 -1.30(-2.87%)
Jul 23, 2001 46.50 46.62 45.20 45.30 15,203,200 -1.33(-2.85%)
Jul 20, 2001 46.70 46.95 46.18 46.63 11,999,000 +0.15(+0.32%)
Jul 19, 2001 46.30 47.45 46.03 46.48 12,881,000 +0.33(+0.72%)
Jul 18, 2001 45.60 46.25 45.40 46.15 16,952,600 +0.04(+0.09%)
Jul 17, 2001 45.75 46.52 45.40 46.11 18,256,100 -0.11(-0.24%)
Jul 16, 2001 47.15 47.50 45.78 46.22 13,751,800 -1.23(-2.59%)
Jul 13, 2001 46.60 47.75 46.14 47.45 17,619,800 +0.45(+0.96%)
Jul 12, 2001 45.90 47.20 44.90 47.00 21,427,500 +2.39(+5.36%)
Jul 11, 2001 45.80 45.94 44.30 44.61 27,137,600 -1.15(-2.51%)
Jul 10, 2001 46.75 47.24 45.69 45.76 19,023,000 -1.09(-2.33%)
Jul 09, 2001 46.90 47.13 46.30 46.85 16,153,800 -0.04(-0.09%)
Jul 06, 2001 48.20 48.23 46.60 46.89 23,441,500 -1.58(-3.26%)
Jul 05, 2001 48.80 49.40 48.40 48.47 19,462,700 -1.04(-2.10%)
Jul 03, 2001 49.50 49.90 49.26 49.51 17,570,200 -0.69(-1.37%)
Jul 02, 2001 48.92 50.20 48.88 50.20 23,182,900 +1.20(+2.45%)
Jun 29, 2001 49.00 51.09 48.48 49.00 52,690,300 +0.13(+0.27%)
Jun 28, 2001 47.75 49.45 47.39 48.87 23,575,000 +0.61(+1.26%)
Jun 27, 2001 48.70 49.10 47.74 48.26 27,011,000 -0.53(-1.09%)
Jun 26, 2001 49.00 49.97 48.78 48.79 30,804,400 -1.46(-2.91%)
Jun 25, 2001 51.70 52.61 50.15 50.25 27,093,700 -1.61(-3.10%)
Jun 22, 2001 51.10 52.43 51.09 51.86 24,614,400 +0.61(+1.19%)
Jun 21, 2001 50.40 52.42 50.38 51.25 31,969,300 +0.48(+0.95%)
Jun 20, 2001 48.70 50.85 48.57 50.77 30,002,600 +1.90(+3.89%)
Jun 19, 2001 49.80 49.98 48.75 48.87 22,588,200 -0.13(-0.27%)
Jun 18, 2001 49.00 49.72 48.54 49.00 20,103,000 +0.19(+0.39%)
Jun 15, 2001 48.30 49.35 48.00 48.81 43,756,900 -0.05(-0.10%)
Jun 14, 2001 48.77 50.21 47.85 48.86 60,128,100 +1.01(+2.11%)
Jun 13, 2001 48.10 49.29 47.70 47.85 33,105,200 -0.92(-1.89%)
Jun 12, 2001 47.40 49.27 46.26 48.77 37,572,800 +1.37(+2.89%)
Jun 11, 2001 47.85 48.95 47.22 47.40 17,879,500 -0.74(-1.54%)
Jun 08, 2001 48.84 48.84 47.79 48.14 16,805,800 -0.77(-1.57%)
Jun 07, 2001 48.75 48.98 48.17 48.91 11,148,600 +0.16(+0.33%)
Jun 06, 2001 49.00 49.29 48.41 48.75 14,017,700 -0.43(-0.87%)
Jun 05, 2001 49.20 49.35 48.62 49.18 15,232,800 -0.27(-0.55%)
Jun 04, 2001 49.10 49.62 48.91 49.45 13,800,700 +0.45(+0.92%)
Jun 01, 2001 48.99 49.41 48.00 49.00 13,459,400 +0.00(+0.00%)
May 31, 2001 49.15 49.65 48.75 49.00 13,387,600 -0.02(-0.04%)
May 30, 2001 49.67 50.05 49.00 49.02 15,599,400 -0.65(-1.31%)
May 29, 2001 50.39 50.55 49.65 49.67 13,017,600 -0.28(-0.56%)
May 25, 2001 51.20 51.20 49.55 49.95 15,636,600 -1.45(-2.82%)
May 24, 2001 51.25 51.93 50.75 51.40 13,074,600 +0.05(+0.10%)
May 23, 2001 52.45 52.83 51.19 51.35 15,999,000 -1.33(-2.52%)
May 22, 2001 53.15 53.29 51.70 52.68 17,378,900 -0.72(-1.35%)
May 21, 2001 52.99 53.55 52.70 53.40 18,244,600 +0.41(+0.77%)
May 18, 2001 52.11 52.99 51.94 52.99 17,302,000 +0.88(+1.69%)
May 17, 2001 52.00 52.63 51.70 52.11 19,454,400 -0.10(-0.19%)
May 16, 2001 49.99 52.25 49.65 52.21 24,480,600 +2.06(+4.11%)
May 15, 2001 49.73 50.36 49.30 50.15 17,834,400 +0.42(+0.84%)
May 14, 2001 49.01 49.99 48.79 49.73 10,972,200 +0.72(+1.47%)
May 11, 2001 49.84 50.00 48.51 49.01 11,873,400 -0.82(-1.65%)
May 10, 2001 50.15 50.20 49.41 49.83 13,567,900 +0.40(+0.81%)
May 09, 2001 49.00 50.40 48.76 49.43 23,099,200 -0.05(-0.10%)
May 08, 2001 49.96 50.00 48.71 49.48 15,135,700 -0.48(-0.96%)
May 07, 2001 49.93 50.00 49.48 49.96 14,729,900 +0.03(+0.06%)
May 04, 2001 47.60 49.98 47.51 49.93 18,312,700 +1.43(+2.95%)
May 03, 2001 49.10 49.11 48.01 48.50 18,467,500 -0.60(-1.22%)
May 02, 2001 49.03 49.44 48.12 49.10 18,119,600 +0.19(+0.39%)
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.