FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
9.080 USD  +0.020 (+0.22%)
Streaming Delayed Price  /  Updated: 1:26 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2008 34.61 35.67 34.50 35.36 55,549,961 +0.42(+1.21%)
Jan 30, 2008 34.68 35.72 34.57 34.94 51,439,850 +0.18(+0.51%)
Jan 29, 2008 34.97 35.07 34.50 34.76 35,936,222 +0.11(+0.32%)
Jan 28, 2008 34.31 34.65 34.14 34.65 37,794,059 +0.65(+1.91%)
Jan 25, 2008 34.95 35.09 33.87 34.00 52,284,725 -0.65(-1.88%)
Jan 24, 2008 34.65 34.76 33.95 34.65 53,580,872 +0.06(+0.17%)
Jan 23, 2008 33.75 34.70 33.25 34.59 79,937,438 +0.54(+1.59%)
Jan 22, 2008 33.20 34.70 33.19 34.05 73,590,298 -0.26(-0.76%)
Jan 21, 2008 33.92 34.98 33.80 34.31 0 +0.00(+0.00%)
Jan 18, 2008 33.92 34.98 33.80 34.31 92,275,088 +1.10(+3.31%)
Jan 17, 2008 34.74 34.80 32.92 33.21 81,516,525 -1.35(-3.91%)
Jan 16, 2008 34.33 35.08 34.31 34.56 61,863,265 +0.03(+0.09%)
Jan 15, 2008 35.26 35.27 34.35 34.53 53,909,286 -0.93(-2.62%)
Jan 14, 2008 35.76 35.76 35.25 35.46 34,005,918 +0.29(+0.82%)
Jan 11, 2008 35.56 35.60 34.98 35.17 46,018,108 -0.75(-2.09%)
Jan 10, 2008 35.60 36.23 35.37 35.92 45,325,750 +0.12(+0.34%)
Jan 09, 2008 35.48 35.94 35.15 35.80 48,704,541 +0.40(+1.13%)
Jan 08, 2008 36.43 36.43 35.20 35.40 45,068,059 -0.78(-2.16%)
Jan 07, 2008 36.21 36.50 35.91 36.18 47,510,639 +0.14(+0.39%)
Jan 04, 2008 36.54 36.67 35.98 36.04 40,730,826 -0.76(-2.07%)
Jan 03, 2008 36.81 37.22 36.70 36.80 26,976,882 +0.04(+0.11%)
Jan 02, 2008 37.10 37.45 36.55 36.76 38,914,402 -0.31(-0.84%)
Jan 01, 2008 37.30 37.30 36.96 37.07 0 +0.00(+0.00%)
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%)
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.