FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.790 USD  -0.170 (-1.90%)
Official Closing Price  /  Updated: 7:57 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2006 34.74 35.00 34.72 34.78 37,386,300 +0.13(+0.38%)
Mar 30, 2006 34.07 34.75 34.05 34.65 43,659,200 +0.72(+2.12%)
Mar 29, 2006 33.65 34.04 33.55 33.93 25,037,000 +0.33(+0.98%)
Mar 28, 2006 33.71 33.85 33.49 33.60 22,907,700 -0.19(-0.56%)
Mar 27, 2006 33.91 33.94 33.69 33.79 15,116,800 -0.16(-0.47%)
Mar 24, 2006 34.03 34.12 33.89 33.95 14,482,600 -0.17(-0.50%)
Mar 23, 2006 34.45 34.47 34.01 34.12 20,583,900 -0.41(-1.19%)
Mar 22, 2006 34.38 34.57 34.34 34.53 16,153,000 +0.19(+0.55%)
Mar 21, 2006 34.51 34.69 34.28 34.34 20,038,700 -0.16(-0.46%)
Mar 20, 2006 34.54 34.70 34.40 34.50 16,125,800 -0.01(-0.03%)
Mar 17, 2006 34.47 34.76 34.40 34.51 40,595,800 +0.13(+0.38%)
Mar 16, 2006 34.65 34.70 34.34 34.38 31,356,000 -0.04(-0.12%)
Mar 15, 2006 33.78 34.52 33.78 34.42 36,577,000 +0.64(+1.89%)
Mar 14, 2006 33.50 33.85 33.48 33.78 19,752,400 +0.11(+0.33%)
Mar 13, 2006 33.66 33.73 33.43 33.67 19,519,200 +0.02(+0.06%)
Mar 10, 2006 33.28 33.68 33.26 33.65 25,769,700 +0.45(+1.36%)
Mar 09, 2006 33.38 33.54 33.16 33.20 24,211,500 -0.23(-0.69%)
Mar 08, 2006 33.06 33.53 33.01 33.43 25,079,600 +0.28(+0.84%)
Mar 07, 2006 33.04 33.24 33.01 33.15 21,748,800 +0.12(+0.36%)
Mar 06, 2006 33.06 33.25 32.95 33.03 18,896,900 -0.03(-0.09%)
Mar 03, 2006 32.75 33.34 32.73 33.06 25,562,600 +0.21(+0.64%)
Mar 02, 2006 32.70 32.91 32.58 32.85 25,139,100 +0.09(+0.27%)
Mar 01, 2006 32.97 33.03 32.70 32.76 24,531,500 -0.11(-0.33%)
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%)
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.