FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
17.98 USD  -0.23 (-1.26%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 20, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2001 48.05 48.95 47.80 48.91 13,067,400 +0.38(+0.78%)
Apr 30, 2001 49.99 50.01 48.01 48.53 18,249,000 -1.42(-2.84%)
Apr 27, 2001 49.30 49.95 48.29 49.95 15,681,300 +0.65(+1.32%)
Apr 26, 2001 48.95 49.39 48.49 49.30 21,044,300 +1.49(+3.12%)
Apr 25, 2001 46.70 48.48 46.40 47.81 17,857,800 +1.82(+3.96%)
Apr 24, 2001 47.00 47.80 45.89 45.99 18,614,500 -1.21(-2.56%)
Apr 23, 2001 47.75 47.76 46.88 47.20 16,211,900 -0.90(-1.87%)
Apr 20, 2001 48.51 48.51 47.50 48.10 23,271,000 -0.41(-0.85%)
Apr 19, 2001 47.50 48.55 47.33 48.51 22,062,000 +0.62(+1.29%)
Apr 18, 2001 45.88 47.96 45.52 47.89 36,439,500 +2.43(+5.35%)
Apr 17, 2001 44.10 45.49 43.99 45.46 20,507,400 +0.81(+1.81%)
Apr 16, 2001 44.53 44.75 43.91 44.65 14,130,200 -0.05(-0.11%)
Apr 12, 2001 43.55 44.70 43.22 44.70 17,265,300 +1.43(+3.30%)
Apr 11, 2001 44.40 44.50 42.75 43.27 20,147,900 -0.56(-1.28%)
Apr 10, 2001 42.75 45.53 42.60 43.83 26,111,100 +1.83(+4.36%)
Apr 09, 2001 41.44 42.40 41.22 42.00 17,781,300 +0.83(+2.02%)
Apr 06, 2001 41.55 41.70 40.35 41.17 24,653,200 -0.93(-2.21%)
Apr 05, 2001 41.00 42.25 40.60 42.10 23,794,700 +2.50(+6.31%)
Apr 04, 2001 39.55 40.90 39.04 39.60 26,831,300 -0.08(-0.20%)
Apr 03, 2001 41.55 41.59 39.26 39.68 23,599,300 -2.12(-5.07%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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