FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.17 USD  +0.14 (+1.40%)
Streaming Delayed Price  /  Updated: 3:59 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2005 34.80 34.92 34.49 34.50 19,735,800 -0.38(-1.09%)
Jul 28, 2005 34.88 35.05 34.80 34.88 16,256,500 +0.08(+0.23%)
Jul 27, 2005 34.71 34.82 34.65 34.80 16,691,100 +0.10(+0.29%)
Jul 26, 2005 34.83 35.11 34.69 34.70 16,395,100 -0.07(-0.20%)
Jul 25, 2005 35.20 35.20 34.70 34.77 18,132,300 -0.30(-0.86%)
Jul 22, 2005 35.24 35.24 34.87 35.07 15,090,300 +0.07(+0.20%)
Jul 21, 2005 35.18 35.36 35.00 35.00 16,292,900 -0.30(-0.85%)
Jul 20, 2005 35.33 35.37 35.04 35.30 18,473,600 -0.03(-0.08%)
Jul 19, 2005 35.36 35.45 35.11 35.33 22,167,000 +0.13(+0.37%)
Jul 18, 2005 35.38 35.49 35.15 35.20 17,400,100 -0.33(-0.93%)
Jul 15, 2005 35.34 35.73 34.95 35.53 45,336,800 -0.10(-0.28%)
Jul 14, 2005 35.39 35.78 35.25 35.63 28,652,500 +0.45(+1.28%)
Jul 13, 2005 35.10 35.30 35.06 35.18 18,137,600 +0.08(+0.23%)
Jul 12, 2005 35.05 35.24 34.95 35.10 17,591,900 -0.01(-0.03%)
Jul 11, 2005 35.19 35.43 35.06 35.11 19,597,800 +0.12(+0.34%)
Jul 08, 2005 34.38 35.12 34.35 34.99 30,282,200 +0.81(+2.37%)
Jul 07, 2005 34.18 34.40 33.93 34.18 31,173,500 -0.14(-0.41%)
Jul 06, 2005 34.55 34.69 34.28 34.32 21,205,000 -0.40(-1.15%)
Jul 05, 2005 34.63 34.90 34.50 34.72 26,546,200 -0.02(-0.06%)
Jul 01, 2005 34.85 34.94 34.66 34.74 20,368,400 +0.09(+0.26%)
Jun 30, 2005 35.00 35.31 34.55 34.65 31,011,800 -0.35(-1.00%)
Jun 29, 2005 35.18 35.38 34.99 35.00 21,082,000 -0.15(-0.43%)
Jun 28, 2005 34.84 35.20 34.72 35.15 28,127,300 +0.54(+1.56%)
Jun 27, 2005 34.72 34.86 34.59 34.61 23,402,900 -0.17(-0.49%)
Jun 24, 2005 34.75 35.07 34.15 34.78 67,540,496 +0.12(+0.35%)
Jun 23, 2005 35.50 35.63 34.52 34.66 48,926,900 -1.06(-2.97%)
Jun 22, 2005 36.20 36.34 35.68 35.72 29,200,400 -0.43(-1.19%)
Jun 21, 2005 36.33 36.40 36.15 36.15 21,996,400 -0.13(-0.36%)
Jun 20, 2005 36.32 36.41 36.21 36.28 16,094,400 -0.22(-0.60%)
Jun 17, 2005 36.43 36.65 36.09 36.50 35,257,600 +0.39(+1.08%)
Jun 16, 2005 36.27 36.44 36.06 36.11 16,058,800 -0.21(-0.58%)
Jun 15, 2005 36.45 36.59 36.17 36.32 17,995,200 -0.09(-0.25%)
Jun 14, 2005 36.50 36.69 36.36 36.41 14,794,400 -0.14(-0.38%)
Jun 13, 2005 36.62 36.86 36.52 36.55 14,034,500 -0.08(-0.22%)
Jun 10, 2005 36.78 36.95 36.36 36.63 13,645,700 -0.16(-0.43%)
Jun 09, 2005 36.75 36.84 36.52 36.79 11,781,300 -0.01(-0.03%)
Jun 08, 2005 36.98 37.05 36.80 36.80 12,785,400 -0.04(-0.11%)
Jun 07, 2005 36.77 37.13 36.74 36.84 17,090,900 +0.23(+0.63%)
Jun 06, 2005 36.65 36.83 36.57 36.61 11,998,000 -0.09(-0.25%)
Jun 03, 2005 36.80 36.96 36.65 36.70 11,988,700 -0.20(-0.54%)
Jun 02, 2005 36.84 36.97 36.81 36.90 19,726,200 -0.03(-0.08%)
Jun 01, 2005 36.48 37.01 36.48 36.93 14,898,200 +0.45(+1.23%)
May 31, 2005 36.88 36.91 36.46 36.48 20,204,200 -0.40(-1.08%)
May 27, 2005 36.92 36.98 36.86 36.88 8,513,400 -0.06(-0.16%)
May 26, 2005 37.02 37.10 36.83 36.94 10,943,400 +0.08(+0.22%)
May 25, 2005 37.00 37.09 36.76 36.86 12,197,000 -0.21(-0.57%)
May 24, 2005 37.02 37.25 37.00 37.07 13,396,300 -0.11(-0.30%)
May 23, 2005 36.83 37.34 36.83 37.18 15,170,300 +0.18(+0.49%)
May 20, 2005 36.95 37.07 36.85 37.00 16,921,500 +0.08(+0.22%)
May 19, 2005 36.90 36.97 36.69 36.92 13,872,800 +0.02(+0.05%)
May 18, 2005 36.50 37.00 36.48 36.90 23,330,600 +0.44(+1.21%)
May 17, 2005 36.10 36.47 36.03 36.46 14,821,200 +0.22(+0.61%)
May 16, 2005 35.85 36.25 35.80 36.24 15,510,300 +0.54(+1.51%)
May 13, 2005 35.87 36.07 35.56 35.70 18,241,000 -0.17(-0.47%)
May 12, 2005 36.17 36.31 35.81 35.87 16,027,900 -0.32(-0.88%)
May 11, 2005 35.90 36.21 35.67 36.19 15,190,700 +0.36(+1.00%)
May 10, 2005 36.06 36.19 35.72 35.83 18,040,900 -0.40(-1.10%)
May 09, 2005 35.84 36.23 35.83 36.23 14,586,300 +0.38(+1.06%)
May 06, 2005 35.82 36.05 35.80 35.85 17,857,700 +0.00(+0.00%)
May 05, 2005 36.15 36.23 35.73 35.85 14,924,500 -0.35(-0.97%)
May 04, 2005 36.11 36.27 35.88 36.20 18,072,900 +0.10(+0.28%)
May 03, 2005 36.10 36.15 35.77 36.10 26,362,200 -0.15(-0.41%)
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.
   
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