FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
9.380 USD  +0.040 (+0.43%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2008 32.85 33.28 32.60 32.70 40,388,986 -0.12(-0.37%)
Apr 29, 2008 33.19 33.26 32.75 32.82 40,091,824 -0.35(-1.06%)
Apr 28, 2008 33.47 33.66 33.03 33.17 37,637,779 -0.16(-0.48%)
Apr 25, 2008 33.01 33.39 32.81 33.33 41,479,741 +0.52(+1.58%)
Apr 24, 2008 32.44 33.37 32.43 32.81 54,563,042 +0.41(+1.27%)
Apr 23, 2008 32.49 32.72 32.28 32.40 41,880,071 +0.07(+0.22%)
Apr 22, 2008 32.50 32.70 32.20 32.33 41,002,477 -0.13(-0.40%)
Apr 21, 2008 32.70 32.74 32.38 32.46 33,370,267 -0.23(-0.70%)
Apr 18, 2008 32.42 32.97 32.27 32.69 72,044,296 +0.67(+2.09%)
Apr 17, 2008 32.11 32.40 32.00 32.02 61,064,593 -0.21(-0.65%)
Apr 16, 2008 32.34 32.35 32.02 32.23 79,466,179 +0.25(+0.78%)
Apr 15, 2008 32.04 32.11 31.55 31.98 64,924,069 +0.23(+0.72%)
Apr 14, 2008 32.38 32.42 31.75 31.75 98,037,859 -0.30(-0.94%)
Apr 11, 2008 32.50 33.01 31.81 32.05 366,077,087 -4.70(-12.79%)
Apr 10, 2008 36.40 37.07 36.16 36.75 44,416,533 +0.31(+0.85%)
Apr 09, 2008 36.90 36.90 36.21 36.44 34,580,086 -0.51(-1.38%)
Apr 08, 2008 36.90 37.08 36.55 36.95 37,094,441 -0.31(-0.83%)
Apr 07, 2008 37.87 37.90 37.10 37.26 39,465,871 -0.30(-0.80%)
Apr 04, 2008 37.82 37.88 37.32 37.56 30,281,695 -0.28(-0.74%)
Apr 03, 2008 37.74 38.03 37.57 37.84 32,391,500 -0.18(-0.47%)
Apr 02, 2008 38.26 38.52 37.71 38.02 37,222,386 -0.41(-1.07%)
Apr 01, 2008 37.36 38.43 37.32 38.43 50,657,026 +1.42(+3.84%)
Mar 31, 2008 36.58 37.28 36.54 37.01 41,004,098 +0.40(+1.09%)
Mar 28, 2008 36.87 37.06 36.51 36.61 34,308,574 -0.22(-0.60%)
Mar 27, 2008 37.26 37.35 36.72 36.83 37,343,923 -0.30(-0.81%)
Mar 26, 2008 37.02 37.25 36.79 37.13 44,479,570 -0.14(-0.38%)
Mar 25, 2008 37.25 37.53 36.92 37.27 45,106,293 -0.13(-0.35%)
Mar 24, 2008 37.63 37.67 37.04 37.40 46,996,847 -0.09(-0.24%)
Mar 21, 2008 36.54 37.74 35.59 37.49 110,784,459 +0.00(+0.00%)
Mar 20, 2008 36.54 37.74 36.40 37.49 110,775,359 +1.90(+5.34%)
Mar 19, 2008 36.20 36.63 35.55 35.59 69,448,657 -0.55(-1.52%)
Mar 18, 2008 34.91 36.22 34.71 36.14 83,687,324 +1.81(+5.27%)
Mar 17, 2008 32.99 34.73 32.83 34.33 81,455,892 +0.51(+1.51%)
Mar 14, 2008 34.52 34.57 33.06 33.82 73,099,416 -0.43(-1.26%)
Mar 13, 2008 33.51 34.51 33.31 34.25 64,531,414 +0.29(+0.85%)
Mar 12, 2008 33.45 34.46 33.45 33.96 70,648,944 +0.56(+1.68%)
Mar 11, 2008 32.41 33.40 32.31 33.40 67,475,330 +1.70(+5.36%)
Mar 10, 2008 32.44 32.45 31.65 31.70 56,345,877 -0.53(-1.64%)
Mar 07, 2008 32.67 32.95 32.01 32.23 56,927,112 -0.63(-1.92%)
Mar 06, 2008 33.54 33.59 32.80 32.86 52,337,597 -0.81(-2.41%)
Mar 05, 2008 33.73 33.95 33.29 33.67 43,521,182 +0.15(+0.45%)
Mar 04, 2008 33.17 33.60 33.14 33.52 44,904,599 +0.12(+0.36%)
Mar 03, 2008 33.34 33.50 33.14 33.40 34,505,848 +0.26(+0.78%)
Feb 29, 2008 33.74 33.75 33.09 33.14 52,140,509 -0.71(-2.10%)
Feb 28, 2008 33.98 34.00 33.62 33.85 32,803,651 -0.17(-0.50%)
Feb 27, 2008 33.80 34.28 33.73 34.02 32,842,504 +0.08(+0.24%)
Feb 26, 2008 34.07 34.15 33.77 33.94 46,641,556 -0.27(-0.79%)
Feb 25, 2008 33.55 34.27 33.55 34.21 39,120,663 +0.66(+1.97%)
Feb 22, 2008 33.71 33.80 33.15 33.55 40,004,787 -0.14(-0.42%)
Feb 21, 2008 34.36 34.36 33.47 33.69 54,414,736 -0.67(-1.95%)
Feb 20, 2008 34.05 34.45 33.80 34.36 36,223,180 +0.08(+0.23%)
Feb 19, 2008 34.56 34.87 34.11 34.28 33,353,208 -0.09(-0.26%)
Feb 18, 2008 34.36 34.51 34.10 34.37 0 +0.00(+0.00%)
Feb 15, 2008 34.36 34.51 34.10 34.37 39,873,093 -0.02(-0.06%)
Feb 14, 2008 34.99 35.01 34.27 34.39 41,878,986 -0.59(-1.69%)
Feb 13, 2008 34.65 35.10 34.59 34.98 42,974,417 +0.61(+1.77%)
Feb 12, 2008 34.25 34.65 34.10 34.37 37,617,689 +0.36(+1.06%)
Feb 11, 2008 33.94 34.19 33.55 34.01 32,200,025 +0.17(+0.50%)
Feb 08, 2008 34.11 34.19 33.54 33.84 41,029,010 -0.39(-1.14%)
Feb 07, 2008 34.08 34.49 34.02 34.23 51,615,259 +0.03(+0.09%)
Feb 06, 2008 34.46 34.62 34.00 34.20 37,866,851 -0.01(-0.03%)
Feb 05, 2008 35.09 35.09 34.18 34.21 55,197,149 -1.16(-3.28%)
Feb 04, 2008 36.17 36.25 35.19 35.37 43,849,078 -0.79(-2.18%)
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.