FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.380 USD  -0.290 (-3.34%)
Streaming Delayed Price  /  Updated: 4:01 PM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2005 34.00 34.14 33.84 33.91 26,859,500 -0.14(-0.41%)
Oct 28, 2005 33.68 34.09 33.52 34.05 22,791,300 +0.47(+1.40%)
Oct 27, 2005 33.63 33.69 33.41 33.58 17,213,700 -0.12(-0.36%)
Oct 26, 2005 33.98 34.20 33.69 33.70 22,419,900 -0.21(-0.62%)
Oct 25, 2005 34.01 34.13 33.63 33.91 18,984,200 -0.22(-0.64%)
Oct 24, 2005 33.76 34.14 33.76 34.13 16,519,000 +0.40(+1.19%)
Oct 21, 2005 33.95 34.07 33.65 33.73 22,503,600 -0.15(-0.44%)
Oct 20, 2005 34.46 34.46 33.74 33.88 20,432,100 -0.53(-1.54%)
Oct 19, 2005 33.93 34.41 33.90 34.41 23,067,100 +0.41(+1.21%)
Oct 18, 2005 34.00 34.42 33.95 34.00 20,041,800 -0.01(-0.03%)
Oct 17, 2005 34.21 34.50 33.94 34.01 23,963,100 -0.33(-0.96%)
Oct 14, 2005 34.40 34.48 34.10 34.34 27,811,500 +0.32(+0.94%)
Oct 13, 2005 33.75 34.21 33.75 34.02 20,034,200 +0.22(+0.65%)
Oct 12, 2005 33.58 34.05 33.58 33.80 18,503,900 +0.00(+0.00%)
Oct 11, 2005 33.99 34.08 33.69 33.80 18,301,600 -0.19(-0.56%)
Oct 10, 2005 34.23 34.29 33.96 33.99 17,581,200 -0.23(-0.67%)
Oct 07, 2005 33.90 34.30 33.68 34.22 28,727,200 +0.63(+1.88%)
Oct 06, 2005 33.07 33.68 33.18 33.59 33,387,900 +0.91(+2.78%)
Oct 05, 2005 32.90 33.10 32.68 32.68 18,539,500 -0.17(-0.52%)
Oct 04, 2005 33.01 33.45 32.85 32.85 23,824,200 -0.38(-1.14%)
Oct 03, 2005 33.60 33.63 33.20 33.23 24,259,900 -0.44(-1.31%)
Sep 30, 2005 33.65 33.77 33.34 33.67 21,274,500 +0.02(+0.06%)
Sep 29, 2005 33.30 33.75 33.08 33.65 22,081,300 +0.16(+0.48%)
Sep 28, 2005 33.68 33.70 33.26 33.49 16,784,300 -0.15(-0.45%)
Sep 27, 2005 33.47 33.84 33.22 33.64 21,821,500 +0.37(+1.11%)
Sep 26, 2005 33.58 33.62 33.13 33.27 19,489,100 -0.13(-0.39%)
Sep 23, 2005 33.40 33.58 33.26 33.40 15,630,100 +0.10(+0.30%)
Sep 22, 2005 33.30 33.54 33.16 33.30 21,734,200 -0.25(-0.75%)
Sep 21, 2005 33.84 33.74 33.50 33.55 21,804,100 -0.29(-0.86%)
Sep 20, 2005 33.84 34.22 33.75 33.84 19,086,400 -0.21(-0.62%)
Sep 19, 2005 34.47 34.33 33.89 34.05 23,672,600 -0.42(-1.22%)
Sep 16, 2005 34.52 34.58 34.22 34.47 40,118,500 +0.09(+0.26%)
Sep 15, 2005 34.07 34.40 34.07 34.38 12,226,800 +0.33(+0.97%)
Sep 14, 2005 34.27 34.42 34.00 34.05 16,836,500 -0.23(-0.67%)
Sep 13, 2005 34.35 34.44 34.06 34.28 21,236,400 -0.15(-0.44%)
Sep 12, 2005 34.00 34.53 33.99 34.43 24,023,300 +0.45(+1.32%)
Sep 09, 2005 33.94 34.23 33.90 33.98 19,448,000 +0.13(+0.38%)
Sep 08, 2005 34.01 34.01 33.73 33.85 17,845,000 -0.16(-0.47%)
Sep 07, 2005 33.89 34.05 33.68 34.01 21,913,600 +0.07(+0.21%)
Sep 06, 2005 33.45 33.98 33.45 33.94 26,667,900 +0.61(+1.83%)
Sep 02, 2005 33.33 33.46 33.21 33.33 20,132,900 +0.19(+0.57%)
Sep 01, 2005 33.43 33.53 33.00 33.14 26,869,700 -0.47(-1.40%)
Aug 31, 2005 33.20 33.68 32.96 33.61 27,126,400 +0.37(+1.11%)
Aug 30, 2005 33.50 33.56 32.85 33.24 26,776,300 -0.36(-1.07%)
Aug 29, 2005 33.17 33.62 33.10 33.60 18,403,900 +0.22(+0.66%)
Aug 26, 2005 33.38 33.55 33.31 33.38 17,460,000 -0.12(-0.36%)
Aug 25, 2005 33.50 33.62 33.41 33.50 16,317,600 -0.04(-0.12%)
Aug 24, 2005 33.92 34.10 33.54 33.54 18,959,500 -0.43(-1.27%)
Aug 23, 2005 34.00 34.08 33.78 33.97 15,352,300 +0.00(+0.00%)
Aug 22, 2005 34.07 34.24 33.82 33.97 13,591,500 +0.02(+0.06%)
Aug 19, 2005 34.09 34.26 33.86 33.95 13,573,200 -0.04(-0.12%)
Aug 18, 2005 34.04 34.28 33.94 33.99 13,640,800 -0.11(-0.32%)
Aug 17, 2005 33.88 34.38 33.86 34.10 15,725,700 +0.22(+0.65%)
Aug 16, 2005 34.11 34.20 33.87 33.88 16,611,300 -0.33(-0.96%)
Aug 15, 2005 34.12 34.27 34.02 34.21 13,677,600 -0.04(-0.12%)
Aug 12, 2005 34.32 34.56 34.22 34.25 17,197,400 -0.26(-0.75%)
Aug 11, 2005 34.02 34.51 33.95 34.51 21,236,600 +0.63(+1.86%)
Aug 10, 2005 34.30 34.48 33.87 33.88 20,809,100 -0.26(-0.76%)
Aug 09, 2005 33.97 34.28 33.90 34.14 17,513,500 +0.38(+1.13%)
Aug 08, 2005 33.85 33.97 33.70 33.76 14,180,800 -0.05(-0.15%)
Aug 05, 2005 33.85 34.01 33.75 33.81 18,660,800 -0.20(-0.59%)
Aug 04, 2005 34.15 34.22 33.99 34.01 18,816,200 -0.20(-0.58%)
Aug 03, 2005 34.26 34.39 34.09 34.21 17,916,700 -0.04(-0.12%)
Aug 02, 2005 34.25 34.56 34.20 34.25 19,211,000 +0.00(+0.00%)
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.