FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
18.15 USD  +0.32 (+1.79%)
Official Closing Price  /  Updated: 8:04 PM EST, Nov 22, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2004 33.90 34.15 33.80 34.12 18,331,000 +0.09(+0.26%)
Oct 28, 2004 33.80 34.15 33.71 34.03 14,379,900 +0.08(+0.24%)
Oct 27, 2004 33.57 33.95 33.35 33.95 16,688,900 +0.32(+0.95%)
Oct 26, 2004 33.10 33.65 32.90 33.63 20,066,700 +0.73(+2.22%)
Oct 25, 2004 33.10 33.10 32.65 32.90 14,662,900 -0.05(-0.15%)
Oct 22, 2004 33.37 33.45 32.74 32.95 16,494,100 -0.42(-1.26%)
Oct 21, 2004 33.15 33.50 33.00 33.37 16,663,700 +0.15(+0.45%)
Oct 20, 2004 33.48 33.54 33.06 33.22 16,417,300 -0.21(-0.63%)
Oct 19, 2004 33.88 34.10 33.42 33.43 16,378,800 -0.46(-1.36%)
Oct 18, 2004 33.40 34.03 33.22 33.89 15,138,600 +0.34(+1.01%)
Oct 15, 2004 33.52 33.78 33.40 33.55 15,124,500 +0.09(+0.27%)
Oct 14, 2004 33.70 33.80 33.40 33.46 12,660,400 -0.25(-0.74%)
Oct 13, 2004 34.25 34.28 33.55 33.71 15,327,300 -0.31(-0.91%)
Oct 12, 2004 33.80 34.20 33.70 34.02 12,101,400 +0.02(+0.06%)
Oct 11, 2004 33.80 34.10 33.78 34.00 8,777,300 +0.26(+0.77%)
Oct 08, 2004 33.98 34.30 33.50 33.74 18,347,800 -0.21(-0.62%)
Oct 07, 2004 34.14 34.38 33.95 33.95 13,949,100 -0.43(-1.25%)
Oct 06, 2004 34.09 34.40 33.93 34.38 14,339,400 +0.33(+0.97%)
Oct 05, 2004 34.09 34.12 33.82 34.05 12,494,100 -0.07(-0.21%)
Oct 04, 2004 34.00 34.26 33.89 34.12 15,533,200 +0.15(+0.44%)
Oct 01, 2004 33.70 33.99 33.65 33.97 15,692,800 +0.39(+1.16%)
Sep 30, 2004 33.40 33.61 33.30 33.58 21,029,700 +0.13(+0.39%)
Sep 29, 2004 33.45 33.58 33.28 33.45 14,456,500 +0.14(+0.42%)
Sep 28, 2004 33.20 33.47 33.04 33.31 15,419,800 +0.19(+0.57%)
Sep 27, 2004 33.12 33.31 33.01 33.12 16,905,700 -0.29(-0.87%)
Sep 24, 2004 33.50 33.52 33.21 33.41 13,324,000 -0.01(-0.03%)
Sep 23, 2004 33.77 33.77 33.40 33.42 15,236,500 -0.51(-1.50%)
Sep 22, 2004 34.20 34.25 33.71 33.93 20,379,800 -0.53(-1.54%)
Sep 21, 2004 34.22 34.53 34.03 34.46 15,252,500 +0.25(+0.73%)
Sep 20, 2004 34.05 34.47 34.02 34.21 19,778,800 -0.01(-0.03%)
Sep 17, 2004 33.70 34.24 33.70 34.22 29,386,500 +0.69(+2.06%)
Sep 16, 2004 33.58 33.76 33.50 33.53 9,464,800 +0.00(+0.00%)
Sep 15, 2004 33.82 33.82 33.49 33.53 12,561,300 -0.29(-0.86%)
Sep 14, 2004 33.60 33.82 33.52 33.82 13,829,300 +0.07(+0.21%)
Sep 13, 2004 33.88 34.05 33.71 33.75 17,123,000 -0.13(-0.38%)
Sep 10, 2004 33.80 34.01 33.52 33.88 16,241,400 +0.02(+0.06%)
Sep 09, 2004 33.60 34.03 33.59 33.86 26,170,600 +0.20(+0.59%)
Sep 08, 2004 33.34 33.72 33.33 33.66 26,992,400 +0.32(+0.96%)
Sep 07, 2004 33.05 33.49 33.03 33.34 18,990,800 +0.50(+1.52%)
Sep 03, 2004 33.00 33.12 32.78 32.84 11,664,900 -0.29(-0.88%)
Sep 02, 2004 32.90 33.16 32.78 33.13 13,834,000 +0.25(+0.76%)
Sep 01, 2004 32.79 32.97 32.62 32.88 11,502,500 +0.09(+0.27%)
Aug 31, 2004 32.49 32.81 32.31 32.79 16,618,400 +0.22(+0.68%)
Aug 30, 2004 32.63 32.75 32.55 32.57 9,376,100 -0.20(-0.61%)
Aug 27, 2004 32.75 32.86 32.65 32.77 7,876,200 -0.02(-0.06%)
Aug 26, 2004 32.75 32.90 32.64 32.79 9,121,000 +0.00(+0.00%)
Aug 25, 2004 32.52 32.99 32.42 32.79 15,740,300 +0.16(+0.49%)
Aug 24, 2004 32.70 32.75 32.41 32.63 15,862,300 +0.12(+0.37%)
Aug 23, 2004 32.68 32.74 32.46 32.51 13,402,200 -0.14(-0.43%)
Aug 20, 2004 32.66 32.80 32.49 32.65 16,269,200 -0.06(-0.18%)
Aug 19, 2004 32.63 32.74 32.33 32.71 13,998,500 -0.07(-0.21%)
Aug 18, 2004 32.10 32.78 32.01 32.78 17,800,500 +0.64(+1.99%)
Aug 17, 2004 32.31 32.45 32.05 32.14 14,041,800 -0.16(-0.50%)
Aug 16, 2004 31.87 32.30 31.82 32.30 14,146,600 +0.41(+1.29%)
Aug 13, 2004 31.70 31.94 31.50 31.89 16,281,700 +0.28(+0.89%)
Aug 12, 2004 31.98 32.03 31.60 31.61 14,707,900 -0.59(-1.83%)
Aug 11, 2004 31.90 32.24 31.75 32.20 13,706,400 +0.11(+0.34%)
Aug 10, 2004 31.90 32.10 31.75 32.09 13,732,800 +0.24(+0.75%)
Aug 09, 2004 31.53 32.05 31.49 31.85 16,011,200 +0.33(+1.05%)
Aug 06, 2004 31.80 31.96 31.42 31.52 24,647,400 -0.70(-2.17%)
Aug 05, 2004 32.85 32.94 32.19 32.22 19,942,200 -0.66(-2.01%)
Aug 04, 2004 32.65 32.95 32.62 32.88 13,320,100 +0.01(+0.03%)
Aug 03, 2004 33.20 33.20 32.80 32.87 15,790,500 -0.39(-1.17%)
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