FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
11.55 USD  +0.02 (+0.17%)
Official Closing Price  /  Updated: 5:11 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2006 35.41 35.50 35.16 35.28 23,474,400 -0.07(-0.20%)
Nov 29, 2006 35.25 35.44 35.19 35.35 18,155,700 +0.15(+0.43%)
Nov 28, 2006 35.30 35.36 35.05 35.20 24,983,900 -0.25(-0.71%)
Nov 27, 2006 35.57 35.75 35.28 35.45 24,611,300 -0.24(-0.67%)
Nov 24, 2006 35.85 35.88 35.69 35.69 7,261,700 -0.30(-0.83%)
Nov 22, 2006 35.80 36.09 35.72 35.99 18,785,000 +0.19(+0.53%)
Nov 21, 2006 35.98 36.00 35.72 35.80 25,114,800 -0.18(-0.50%)
Nov 20, 2006 36.17 36.28 35.93 35.98 20,053,600 -0.27(-0.74%)
Nov 17, 2006 35.85 36.27 35.78 36.25 30,558,900 +0.29(+0.81%)
Nov 16, 2006 35.87 36.13 35.87 35.96 22,899,700 +0.17(+0.47%)
Nov 15, 2006 35.51 35.92 35.49 35.79 23,772,200 +0.20(+0.56%)
Nov 14, 2006 35.46 35.75 35.18 35.59 28,516,900 +0.23(+0.65%)
Nov 13, 2006 35.28 35.66 35.28 35.36 20,829,000 +0.19(+0.54%)
Nov 10, 2006 35.30 35.31 35.12 35.17 17,988,200 -0.12(-0.34%)
Nov 09, 2006 35.51 35.66 35.25 35.29 18,721,600 -0.29(-0.82%)
Nov 08, 2006 35.45 35.75 35.40 35.58 17,891,600 +0.04(+0.11%)
Nov 07, 2006 35.35 35.65 35.27 35.54 24,410,800 +0.27(+0.77%)
Nov 06, 2006 35.02 35.41 34.90 35.27 26,823,100 +0.50(+1.44%)
Nov 03, 2006 34.78 35.00 34.69 34.77 19,077,900 +0.06(+0.17%)
Nov 02, 2006 34.88 34.91 34.62 34.71 23,411,200 -0.19(-0.54%)
Nov 01, 2006 35.20 35.20 34.85 34.90 24,251,600 -0.21(-0.60%)
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%)
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.