FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.21 USD  +0.17 (+1.69%)
Official Closing Price  /  Updated: 5:32 PM EDT, Jul 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2006 33.32 33.30 32.85 32.87 27,699,900 -0.45(-1.35%)
Feb 27, 2006 33.22 33.35 33.11 33.32 19,328,500 +0.18(+0.54%)
Feb 24, 2006 33.25 33.30 33.02 33.14 18,274,300 -0.12(-0.36%)
Feb 23, 2006 33.25 33.46 33.21 33.26 22,148,300 -0.38(-1.13%)
Feb 22, 2006 33.55 33.75 33.50 33.64 25,722,600 +0.28(+0.84%)
Feb 21, 2006 33.61 33.75 33.22 33.36 19,914,100 -0.25(-0.74%)
Feb 17, 2006 33.35 33.61 33.29 33.61 25,347,100 +0.26(+0.78%)
Feb 16, 2006 33.44 33.50 33.06 33.35 23,893,100 -0.11(-0.33%)
Feb 15, 2006 33.40 33.54 33.26 33.46 18,831,700 +0.00(+0.00%)
Feb 14, 2006 33.18 33.54 33.04 33.46 29,265,000 +0.21(+0.63%)
Feb 13, 2006 33.20 33.46 33.08 33.25 20,007,900 -0.03(-0.09%)
Feb 10, 2006 32.92 33.37 32.87 33.28 26,559,700 +0.36(+1.09%)
Feb 09, 2006 32.78 33.04 32.76 32.92 26,323,300 +0.18(+0.55%)
Feb 08, 2006 32.31 32.79 32.23 32.74 26,756,800 +0.43(+1.33%)
Feb 07, 2006 32.66 32.73 32.21 32.31 36,797,600 -0.44(-1.34%)
Feb 06, 2006 32.85 32.89 32.65 32.75 23,161,900 -0.10(-0.30%)
Feb 03, 2006 32.80 33.14 32.77 32.85 25,827,600 -0.05(-0.15%)
Feb 02, 2006 33.07 33.29 32.88 32.90 30,467,300 -0.24(-0.72%)
Feb 01, 2006 32.66 33.19 32.64 33.14 38,064,300 +0.39(+1.19%)
Jan 31, 2006 32.90 32.98 32.63 32.75 39,696,100 -0.18(-0.55%)
Jan 30, 2006 32.97 33.09 32.70 32.93 35,384,900 -0.02(-0.06%)
Jan 27, 2006 32.95 33.02 32.75 32.95 43,318,100 -0.07(-0.21%)
Jan 26, 2006 32.93 33.07 32.74 33.02 48,853,100 +0.26(+0.79%)
Jan 25, 2006 33.15 33.20 32.65 32.76 51,386,700 -0.20(-0.61%)
Jan 24, 2006 33.55 33.55 32.91 32.96 46,479,200 -0.33(-0.99%)
Jan 23, 2006 33.53 33.67 33.26 33.29 38,813,000 -0.08(-0.24%)
Jan 20, 2006 34.30 34.50 33.22 33.37 88,188,900 -1.31(-3.78%)
Jan 19, 2006 34.90 34.90 34.50 34.68 29,312,200 -0.14(-0.40%)
Jan 18, 2006 34.90 34.91 34.61 34.82 20,206,000 -0.12(-0.34%)
Jan 17, 2006 34.95 35.63 34.82 34.94 16,069,400 -0.16(-0.46%)
Jan 13, 2006 34.90 35.25 34.80 35.10 17,216,600 +0.10(+0.29%)
Jan 12, 2006 35.45 35.46 34.94 35.00 22,159,800 -0.43(-1.21%)
Jan 11, 2006 35.14 35.55 35.10 35.43 22,394,400 +0.24(+0.68%)
Jan 10, 2006 35.27 35.31 35.05 35.19 21,041,600 -0.19(-0.54%)
Jan 09, 2006 35.40 35.43 35.24 35.38 20,716,500 -0.09(-0.25%)
Jan 06, 2006 35.38 35.53 35.19 35.47 22,084,000 +0.24(+0.68%)
Jan 05, 2006 35.27 35.35 35.10 35.23 18,858,100 -0.09(-0.25%)
Jan 04, 2006 35.35 35.40 35.10 35.32 24,017,200 -0.05(-0.14%)
Jan 03, 2006 35.10 35.40 34.80 35.37 33,221,200 +0.32(+0.91%)
Dec 30, 2005 35.12 35.22 34.98 35.05 18,062,900 -0.14(-0.40%)
Dec 29, 2005 35.11 35.45 35.10 35.19 16,141,900 +0.08(+0.23%)
Dec 28, 2005 35.06 35.16 34.95 35.11 16,795,500 +0.05(+0.14%)
Dec 27, 2005 35.57 35.60 35.03 35.06 17,068,100 -0.36(-1.02%)
Dec 23, 2005 35.56 35.57 35.39 35.42 10,709,400 +0.00(+0.00%)
Dec 22, 2005 35.17 35.46 35.17 35.42 17,478,700 +0.10(+0.28%)
Dec 21, 2005 35.61 35.66 35.25 35.32 22,847,100 -0.22(-0.62%)
Dec 20, 2005 35.67 35.74 35.38 35.54 20,999,600 -0.28(-0.78%)
Dec 19, 2005 36.06 36.25 35.65 35.82 21,073,100 -0.24(-0.67%)
Dec 16, 2005 36.01 36.26 36.02 36.06 34,703,000 +0.06(+0.17%)
Dec 15, 2005 35.78 36.16 35.77 36.00 34,030,200 +0.23(+0.64%)
Dec 14, 2005 35.47 35.89 35.55 35.77 21,902,400 +0.30(+0.85%)
Dec 13, 2005 35.50 35.68 35.35 35.47 25,389,100 -0.08(-0.23%)
Dec 12, 2005 35.54 35.73 35.43 35.55 13,760,900 +0.02(+0.06%)
Dec 09, 2005 35.43 35.80 35.34 35.53 17,485,200 +0.18(+0.51%)
Dec 08, 2005 35.57 35.66 35.27 35.35 21,764,300 -0.22(-0.62%)
Dec 07, 2005 35.80 35.85 35.41 35.57 27,976,800 -0.23(-0.64%)
Dec 06, 2005 35.90 36.10 35.72 35.80 26,485,800 +0.03(+0.08%)
Dec 05, 2005 35.42 35.86 35.40 35.77 24,162,600 +0.27(+0.76%)
Dec 02, 2005 35.75 35.75 35.26 35.50 25,442,600 -0.25(-0.70%)
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.