FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
9.340 USD  +0.090 (+0.97%)
Official Closing Price  /  Updated: 7:57 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2008 26.35 26.76 26.31 26.69 78,052,865 +0.43(+1.64%)
Jun 27, 2008 26.81 26.83 26.15 26.26 91,285,419 -0.27(-1.02%)
Jun 26, 2008 27.59 27.66 26.51 26.53 87,424,440 -1.46(-5.22%)
Jun 25, 2008 27.74 28.64 27.65 27.99 82,005,843 +0.40(+1.45%)
Jun 24, 2008 27.37 27.86 27.20 27.59 57,193,169 +0.19(+0.69%)
Jun 23, 2008 27.59 27.80 27.28 27.40 61,132,802 +0.02(+0.07%)
Jun 20, 2008 27.86 28.02 27.27 27.38 89,691,664 -0.53(-1.90%)
Jun 19, 2008 28.17 28.23 27.80 27.91 56,747,593 -0.30(-1.06%)
Jun 18, 2008 28.70 28.77 28.16 28.21 88,032,754 -0.65(-2.25%)
Jun 17, 2008 29.18 29.24 28.77 28.86 63,432,576 -0.11(-0.38%)
Jun 16, 2008 28.69 29.25 28.38 28.97 86,639,533 -0.18(-0.62%)
Jun 13, 2008 29.36 29.40 28.49 29.15 115,778,773 +0.10(+0.34%)
Jun 12, 2008 29.97 30.31 28.89 29.05 95,597,127 -0.78(-2.61%)
Jun 11, 2008 30.38 30.45 29.80 29.83 67,131,362 -0.50(-1.65%)
Jun 10, 2008 30.38 30.74 29.78 30.33 49,330,934 +0.27(+0.90%)
Jun 09, 2008 30.23 30.35 29.88 30.06 58,831,278 +0.04(+0.13%)
Jun 06, 2008 30.86 30.86 30.00 30.02 69,523,936 -1.04(-3.35%)
Jun 05, 2008 30.56 31.14 30.46 31.06 55,398,141 +0.61(+2.00%)
Jun 04, 2008 30.46 30.73 30.30 30.45 44,918,752 -0.01(-0.03%)
Jun 03, 2008 30.56 30.80 30.25 30.46 52,435,260 +0.05(+0.16%)
Jun 02, 2008 30.75 30.89 30.18 30.41 50,870,621 -0.31(-1.01%)
May 30, 2008 30.79 30.93 30.57 30.72 50,036,759 +0.08(+0.26%)
May 29, 2008 30.45 30.98 30.26 30.64 63,545,445 +0.09(+0.29%)
May 28, 2008 30.57 30.68 30.21 30.55 63,403,691 +0.15(+0.49%)
May 27, 2008 30.42 30.79 30.21 30.40 65,738,623 -0.03(-0.10%)
May 26, 2008 30.96 30.97 30.35 30.43 0 +0.00(+0.00%)
May 23, 2008 30.96 30.97 30.35 30.43 62,470,414 -0.58(-1.87%)
May 22, 2008 31.01 31.25 30.80 31.01 54,237,006 +0.02(+0.06%)
May 21, 2008 31.77 31.78 30.91 30.99 95,313,328 -0.73(-2.30%)
May 20, 2008 32.25 32.27 31.55 31.72 68,560,017 -0.68(-2.10%)
May 19, 2008 32.13 32.70 32.00 32.40 58,123,542 +0.27(+0.84%)
May 16, 2008 32.45 32.46 31.97 32.13 56,811,189 -0.24(-0.74%)
May 15, 2008 32.66 32.71 32.17 32.37 54,386,235 -0.14(-0.43%)
May 14, 2008 32.42 32.72 32.33 32.51 35,470,578 +0.18(+0.56%)
May 13, 2008 32.53 32.70 32.26 32.33 36,962,020 -0.07(-0.22%)
May 12, 2008 32.33 32.53 32.20 32.40 30,682,055 +0.13(+0.40%)
May 09, 2008 32.46 32.46 32.14 32.27 38,822,347 -0.32(-0.98%)
May 08, 2008 32.72 32.80 32.45 32.59 34,431,949 +0.02(+0.06%)
May 07, 2008 33.01 33.10 32.50 32.57 38,067,106 -0.43(-1.30%)
May 06, 2008 33.07 33.17 32.62 33.00 42,569,046 -0.18(-0.54%)
May 05, 2008 33.36 33.36 32.96 33.18 27,482,490 -0.16(-0.48%)
May 02, 2008 33.41 33.62 33.17 33.34 40,668,496 +0.22(+0.66%)
May 01, 2008 32.80 33.29 32.64 33.12 42,002,005 +0.42(+1.28%)
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%)
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.