FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
23.19 USD  -0.17 (-0.73%)
Official Closing Price  /  Updated: 8:04 PM EDT, Oct 17, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2006 35.28 35.35 34.92 35.11 26,628,000 -0.09(-0.26%)
Oct 30, 2006 35.22 35.41 35.11 35.20 16,477,100 -0.01(-0.03%)
Oct 27, 2006 35.46 35.50 35.17 35.21 29,661,400 -0.38(-1.07%)
Oct 26, 2006 35.75 35.79 35.42 35.59 19,986,200 -0.02(-0.06%)
Oct 25, 2006 35.55 35.65 35.35 35.61 22,101,800 +0.19(+0.54%)
Oct 24, 2006 35.45 35.58 35.34 35.42 21,836,200 -0.11(-0.31%)
Oct 23, 2006 35.28 35.69 35.27 35.53 26,087,600 +0.06(+0.17%)
Oct 20, 2006 35.28 35.58 35.26 35.47 27,306,400 +0.19(+0.54%)
Oct 19, 2006 35.40 35.49 35.14 35.28 26,206,700 -0.28(-0.79%)
Oct 18, 2006 35.82 35.84 35.46 35.56 27,529,300 +0.00(+0.00%)
Oct 17, 2006 35.35 35.60 35.24 35.56 24,926,100 +0.00(+0.00%)
Oct 16, 2006 35.73 35.73 35.34 35.56 31,779,100 -0.42(-1.17%)
Oct 13, 2006 35.93 36.11 35.47 35.98 42,579,100 -0.24(-0.66%)
Oct 12, 2006 36.25 36.32 36.10 36.22 23,367,300 +0.05(+0.14%)
Oct 11, 2006 36.20 36.40 36.03 36.17 19,470,900 -0.13(-0.36%)
Oct 10, 2006 36.10 36.36 36.06 36.30 23,452,200 +0.14(+0.39%)
Oct 09, 2006 36.14 36.24 35.86 36.16 18,367,800 +0.02(+0.06%)
Oct 06, 2006 36.08 36.30 35.88 36.14 18,824,200 -0.15(-0.41%)
Oct 05, 2006 36.01 36.48 35.94 36.29 25,017,700 +0.19(+0.53%)
Oct 04, 2006 35.67 36.12 35.56 36.10 31,767,800 +0.39(+1.09%)
Oct 03, 2006 35.51 35.88 35.46 35.71 33,103,000 +0.21(+0.59%)
Oct 02, 2006 35.40 35.71 35.28 35.50 20,810,200 +0.20(+0.57%)
Sep 29, 2006 35.42 35.51 35.20 35.30 20,444,900 -0.18(-0.51%)
Sep 28, 2006 35.40 35.61 35.22 35.48 19,566,000 +0.14(+0.40%)
Sep 27, 2006 35.33 35.65 35.17 35.34 26,523,000 -0.10(-0.28%)
Sep 26, 2006 34.90 35.62 34.89 35.44 35,876,800 +0.55(+1.58%)
Sep 25, 2006 34.33 34.94 34.33 34.89 22,461,700 +0.49(+1.42%)
Sep 22, 2006 34.36 34.50 34.27 34.40 17,535,500 -0.04(-0.12%)
Sep 21, 2006 34.90 34.90 34.25 34.44 26,426,400 -0.58(-1.66%)
Sep 20, 2006 34.87 35.07 34.65 35.02 24,666,500 +0.17(+0.49%)
Sep 19, 2006 34.85 34.86 34.60 34.85 18,691,000 -0.02(-0.06%)
Sep 18, 2006 34.81 34.96 34.61 34.87 22,906,600 +0.02(+0.06%)
Sep 15, 2006 34.90 35.00 34.72 34.85 33,383,400 +0.07(+0.20%)
Sep 14, 2006 34.55 34.86 34.50 34.78 20,489,400 -0.06(-0.17%)
Sep 13, 2006 34.70 34.84 34.49 34.84 26,832,200 +0.17(+0.49%)
Sep 12, 2006 34.43 34.73 34.38 34.67 22,489,800 +0.24(+0.70%)
Sep 11, 2006 33.85 34.43 33.76 34.43 21,509,600 +0.42(+1.23%)
Sep 08, 2006 33.90 34.05 33.88 34.01 14,335,300 -0.03(-0.09%)
Sep 07, 2006 33.85 34.15 33.83 34.04 29,736,800 +0.09(+0.27%)
Sep 06, 2006 33.87 34.05 33.85 33.95 18,653,700 -0.02(-0.06%)
Sep 05, 2006 34.08 34.13 33.92 33.97 18,110,400 -0.17(-0.50%)
Sep 01, 2006 34.18 34.27 34.02 34.14 19,690,100 +0.08(+0.23%)
Aug 31, 2006 34.29 34.32 34.01 34.06 18,456,500 -0.21(-0.61%)
Aug 30, 2006 34.20 34.44 34.19 34.27 14,384,800 +0.08(+0.23%)
Aug 29, 2006 33.90 34.24 33.90 34.19 18,403,700 +0.26(+0.77%)
Aug 28, 2006 33.70 34.00 33.70 33.93 13,317,500 +0.09(+0.27%)
Aug 25, 2006 33.72 33.92 33.71 33.84 11,658,600 -0.01(-0.03%)
Aug 24, 2006 33.94 34.01 33.75 33.85 14,552,100 +0.06(+0.18%)
Aug 23, 2006 33.75 33.87 33.60 33.79 18,150,500 -0.17(-0.50%)
Aug 22, 2006 33.90 34.19 33.68 33.96 15,866,100 +0.00(+0.00%)
Aug 21, 2006 34.00 34.10 33.77 33.96 12,792,200 -0.04(-0.12%)
Aug 18, 2006 33.71 34.00 33.71 34.00 17,108,300 +0.08(+0.24%)
Aug 17, 2006 33.70 34.00 33.65 33.92 17,518,400 +0.21(+0.62%)
Aug 16, 2006 33.37 33.84 33.32 33.71 23,881,000 +0.51(+1.54%)
Aug 15, 2006 33.19 33.28 33.04 33.20 20,290,300 +0.38(+1.16%)
Aug 14, 2006 32.71 33.96 32.63 32.82 24,949,800 +0.32(+0.98%)
Aug 11, 2006 32.62 32.78 32.42 32.50 15,347,300 -0.17(-0.52%)
Aug 10, 2006 32.35 32.78 32.24 32.67 23,893,500 +0.39(+1.21%)
Aug 09, 2006 32.48 32.72 32.24 32.28 18,216,500 -0.06(-0.19%)
Aug 08, 2006 32.80 32.80 32.20 32.34 23,746,300 -0.35(-1.07%)
Aug 07, 2006 32.68 32.83 32.51 32.69 15,692,700 -0.11(-0.34%)
Aug 04, 2006 32.91 32.99 32.60 32.80 16,006,100 +0.07(+0.21%)
Aug 03, 2006 32.55 32.88 32.43 32.73 19,370,500 +0.13(+0.40%)
Aug 02, 2006 32.55 32.81 32.42 32.60 16,642,500 +0.04(+0.12%)
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