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 (%)
Mar 30, 2007 35.56 35.58 35.00 35.36 34,170,091 -0.19(-0.53%)
Mar 29, 2007 35.60 35.73 35.34 35.55 27,471,802 +0.00(+0.00%)
Mar 28, 2007 35.70 35.73 35.30 35.55 41,421,417 -0.24(-0.67%)
Mar 27, 2007 35.80 35.90 35.66 35.79 29,677,255 -0.21(-0.58%)
Mar 26, 2007 35.85 36.00 35.44 36.00 29,675,275 +0.18(+0.50%)
Mar 23, 2007 35.79 35.91 35.60 35.82 33,463,896 +0.01(+0.03%)
Mar 22, 2007 35.44 35.84 35.40 35.81 33,626,180 +0.33(+0.93%)
Mar 21, 2007 34.77 35.70 34.73 35.48 50,433,756 +0.71(+2.04%)
Mar 20, 2007 34.63 34.85 34.50 34.77 28,264,309 +0.10(+0.29%)
Mar 19, 2007 34.50 34.67 34.43 34.67 26,529,120 +0.31(+0.90%)
Mar 16, 2007 34.52 34.84 34.25 34.36 44,797,200 -0.16(-0.46%)
Mar 15, 2007 34.20 34.68 34.11 34.52 35,824,705 +0.21(+0.61%)
Mar 14, 2007 34.09 34.40 33.90 34.31 40,568,032 +0.22(+0.65%)
Mar 13, 2007 34.44 34.38 34.01 34.09 38,898,100 -0.35(-1.02%)
Mar 12, 2007 34.04 34.63 34.01 34.44 30,206,600 +0.12(+0.35%)
Mar 09, 2007 34.57 34.64 34.22 34.32 34,228,284 -0.13(-0.38%)
Mar 08, 2007 34.60 34.64 34.35 34.45 29,123,800 +0.12(+0.35%)
Mar 07, 2007 34.74 34.75 34.32 34.33 38,990,100 -0.39(-1.12%)
Mar 06, 2007 34.73 34.84 34.52 34.72 33,997,675 +0.17(+0.49%)
Mar 05, 2007 34.74 34.97 34.52 34.55 32,873,500 -0.32(-0.92%)
Mar 02, 2007 34.93 35.15 34.70 34.87 45,177,100 -0.13(-0.37%)
Mar 01, 2007 34.61 36.84 34.32 35.00 51,384,515 +0.09(+0.26%)
Feb 28, 2007 34.80 35.08 34.65 34.91 50,719,800 +0.25(+0.72%)
Feb 27, 2007 35.30 36.60 34.50 34.66 62,746,100 -0.68(-1.92%)
Feb 26, 2007 35.26 35.38 35.15 35.34 28,912,142 +0.24(+0.68%)
Feb 23, 2007 35.33 35.35 35.09 35.10 38,152,300 -0.30(-0.85%)
Feb 22, 2007 35.82 35.88 35.31 35.40 37,665,000 -0.51(-1.42%)
Feb 21, 2007 35.99 36.10 35.82 35.91 34,670,300 -0.16(-0.44%)
Feb 20, 2007 35.86 36.13 35.75 36.07 23,545,600 +0.20(+0.56%)
Feb 16, 2007 36.07 36.10 35.87 35.87 31,051,900 -0.27(-0.75%)
Feb 15, 2007 36.47 36.47 36.06 36.14 28,618,800 -0.33(-0.90%)
Feb 14, 2007 35.93 36.50 35.79 36.47 31,906,965 +0.70(+1.96%)
Feb 13, 2007 35.74 35.90 35.64 35.77 22,963,036 +0.13(+0.36%)
Feb 12, 2007 35.55 35.88 35.55 35.64 19,010,336 +0.11(+0.31%)
Feb 09, 2007 35.71 35.84 35.48 35.53 29,808,900 -0.21(-0.59%)
Feb 08, 2007 36.06 36.06 35.60 35.74 33,678,200 -0.36(-1.00%)
Feb 07, 2007 36.32 36.35 36.06 36.10 21,371,700 -0.21(-0.58%)
Feb 06, 2007 36.40 36.44 36.23 36.31 22,730,000 -0.06(-0.16%)
Feb 05, 2007 36.27 36.48 36.20 36.37 26,202,200 +0.10(+0.28%)
Feb 02, 2007 36.26 36.40 36.12 36.27 25,110,700 +0.04(+0.11%)
Feb 01, 2007 36.18 36.24 35.76 36.23 37,868,900 +0.18(+0.50%)
Jan 31, 2007 36.00 36.22 35.83 36.05 36,164,300 +0.02(+0.06%)
Jan 30, 2007 36.20 36.34 35.76 36.03 43,149,600 -0.16(-0.44%)
Jan 29, 2007 36.07 36.35 36.03 36.19 24,947,500 +0.12(+0.33%)
Jan 26, 2007 36.45 36.55 36.01 36.07 25,923,800 -0.27(-0.74%)
Jan 25, 2007 36.65 36.70 36.26 36.34 25,833,500 -0.30(-0.82%)
Jan 24, 2007 36.70 36.75 36.52 36.64 21,458,500 +0.09(+0.25%)
Jan 23, 2007 36.68 36.74 36.38 36.55 35,135,400 -0.20(-0.54%)
Jan 22, 2007 37.13 37.33 36.59 36.75 41,384,700 -0.20(-0.54%)
Jan 19, 2007 37.15 37.50 36.85 36.95 62,906,900 -1.05(-2.76%)
Jan 18, 2007 38.01 38.17 37.26 38.00 41,610,500 +0.02(+0.05%)
Jan 17, 2007 38.18 38.28 37.85 37.98 30,462,800 -0.13(-0.34%)
Jan 16, 2007 38.00 38.25 37.93 38.11 31,118,200 +0.22(+0.58%)
Jan 12, 2007 37.84 38.00 37.67 37.89 25,944,000 -0.03(-0.08%)
Jan 11, 2007 37.50 37.96 37.42 37.92 30,832,100 +0.36(+0.96%)
Jan 10, 2007 37.38 37.61 37.34 37.56 23,996,600 +0.01(+0.03%)
Jan 09, 2007 37.78 37.99 37.36 37.55 24,597,400 +0.00(+0.00%)
Jan 08, 2007 37.45 37.67 37.25 37.55 23,715,700 -0.01(-0.03%)
Jan 05, 2007 37.57 37.76 37.31 37.56 27,027,200 -0.19(-0.50%)
Jan 04, 2007 37.97 38.00 37.45 37.75 31,288,800 -0.22(-0.58%)
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.