FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.960 USD  -0.080 (-0.88%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2007 37.30 37.30 36.96 37.07 24,131,318 -0.27(-0.72%)
Dec 28, 2007 37.35 37.58 37.06 37.34 22,670,447 +0.15(+0.40%)
Dec 27, 2007 37.40 37.54 37.11 37.19 23,372,852 -0.36(-0.96%)
Dec 26, 2007 37.41 37.69 37.40 37.55 21,648,686 +0.02(+0.05%)
Dec 24, 2007 37.40 37.77 37.15 37.53 16,966,219 +0.39(+1.05%)
Dec 21, 2007 36.71 37.60 36.65 37.14 76,001,111 +0.62(+1.70%)
Dec 20, 2007 36.60 36.65 36.22 36.52 33,661,854 -0.05(-0.14%)
Dec 19, 2007 36.78 37.02 36.32 36.57 40,024,324 -0.23(-0.62%)
Dec 18, 2007 36.68 36.93 36.24 36.80 42,216,728 +0.32(+0.88%)
Dec 17, 2007 36.82 36.90 36.28 36.48 40,371,722 -0.43(-1.16%)
Dec 14, 2007 37.48 37.51 36.87 36.91 41,837,037 -0.67(-1.78%)
Dec 13, 2007 37.00 37.79 36.75 37.58 35,988,399 +0.33(+0.89%)
Dec 12, 2007 37.95 38.14 36.85 37.25 51,362,447 +0.22(+0.59%)
Dec 11, 2007 37.40 37.95 36.15 37.03 66,541,146 -0.38(-1.02%)
Dec 10, 2007 37.26 37.49 37.05 37.41 44,738,275 +0.18(+0.48%)
Dec 07, 2007 37.25 37.50 36.95 37.23 32,599,839 -0.03(-0.08%)
Dec 06, 2007 36.70 37.29 36.54 37.26 35,596,974 +0.55(+1.50%)
Dec 05, 2007 36.60 36.84 36.24 36.71 57,624,818 +0.46(+1.27%)
Dec 04, 2007 36.72 36.82 36.07 36.25 58,807,256 -0.68(-1.84%)
Dec 03, 2007 38.20 38.20 36.60 36.93 68,395,716 -1.36(-3.55%)
Nov 30, 2007 38.67 38.67 37.65 38.29 54,198,528 +0.15(+0.39%)
Nov 29, 2007 38.29 38.32 37.80 38.14 35,714,203 -0.32(-0.83%)
Nov 28, 2007 37.69 38.66 37.56 38.46 51,442,431 +1.01(+2.70%)
Nov 27, 2007 36.85 37.67 36.80 37.45 44,439,462 +0.72(+1.96%)
Nov 26, 2007 37.75 37.75 36.52 36.73 41,991,292 -0.94(-2.50%)
Nov 23, 2007 37.37 37.87 37.16 37.67 23,497,716 +0.50(+1.35%)
Nov 21, 2007 37.65 37.99 36.94 37.17 64,496,167 -0.87(-2.29%)
Nov 20, 2007 38.15 38.61 37.50 38.04 43,257,817 -0.12(-0.31%)
Nov 19, 2007 38.48 38.51 38.00 38.16 35,414,950 -0.49(-1.27%)
Nov 16, 2007 38.50 38.67 37.87 38.65 50,181,007 +0.34(+0.89%)
Nov 15, 2007 38.93 38.93 38.13 38.31 41,589,938 -0.70(-1.79%)
Nov 14, 2007 39.90 39.95 38.82 39.01 39,666,993 -0.20(-0.51%)
Nov 13, 2007 38.50 39.25 38.25 39.21 42,053,356 +0.96(+2.51%)
Nov 12, 2007 38.24 39.04 38.17 38.25 36,968,252 -0.13(-0.34%)
Nov 09, 2007 38.52 38.75 38.11 38.38 42,662,151 -0.64(-1.64%)
Nov 08, 2007 39.20 39.32 37.50 39.02 52,970,237 -0.06(-0.15%)
Nov 07, 2007 39.90 39.92 38.99 39.08 46,720,028 -1.10(-2.74%)
Nov 06, 2007 40.20 40.49 39.97 40.18 42,132,326 -0.02(-0.05%)
Nov 05, 2007 39.95 40.54 39.95 40.20 29,701,366 -0.13(-0.32%)
Nov 02, 2007 40.50 40.53 39.97 40.33 36,934,400 -0.01(-0.02%)
Nov 01, 2007 40.89 40.98 40.17 40.34 38,069,175 -0.82(-1.99%)
Oct 31, 2007 40.62 41.22 40.46 41.16 34,248,600 +0.68(+1.68%)
Oct 30, 2007 40.49 40.65 40.31 40.48 25,866,450 -0.08(-0.20%)
Oct 29, 2007 40.47 40.68 40.32 40.56 26,741,200 +0.18(+0.45%)
Oct 26, 2007 40.35 40.50 39.96 40.38 25,715,115 +0.22(+0.55%)
Oct 25, 2007 40.38 40.55 39.72 40.16 43,908,150 -0.07(-0.17%)
Oct 24, 2007 40.42 40.48 39.40 40.23 41,178,866 -0.25(-0.62%)
Oct 23, 2007 40.26 40.59 40.02 40.48 26,887,068 +0.31(+0.77%)
Oct 22, 2007 39.84 40.24 39.68 40.17 28,512,500 +0.13(+0.32%)
Oct 19, 2007 40.53 40.79 39.87 40.04 56,682,387 -0.75(-1.84%)
Oct 18, 2007 40.93 41.00 40.52 40.79 32,216,900 -0.21(-0.51%)
Oct 17, 2007 40.93 41.14 40.77 41.00 44,147,958 +0.23(+0.56%)
Oct 16, 2007 40.78 40.86 40.58 40.77 35,265,267 -0.05(-0.12%)
Oct 15, 2007 40.90 40.94 40.41 40.82 39,778,240 -0.21(-0.51%)
Oct 12, 2007 40.86 41.04 40.12 41.03 51,346,667 -0.57(-1.37%)
Oct 11, 2007 41.95 42.09 41.37 41.60 29,707,000 -0.21(-0.50%)
Oct 10, 2007 41.92 42.08 41.70 41.81 19,197,100 -0.21(-0.50%)
Oct 09, 2007 41.51 42.03 41.50 42.02 19,546,743 +0.49(+1.18%)
Oct 08, 2007 41.74 41.80 41.41 41.53 14,461,842 -0.24(-0.57%)
Oct 05, 2007 41.93 42.05 41.69 41.77 21,765,400 +0.07(+0.17%)
Oct 04, 2007 41.71 41.87 41.45 41.70 16,020,400 +0.15(+0.36%)
Oct 03, 2007 41.95 42.11 41.50 41.55 26,250,326 -0.57(-1.35%)
Oct 02, 2007 42.03 42.15 41.80 42.12 19,267,104 +0.10(+0.24%)
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.