FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
7.890 USD  +0.270 (+3.54%)
Official Closing Price  /  Updated: 7:59 PM EDT, Mar 30, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 15.27 15.13 15.13 15.13 44,531,600 -0.22(-1.43%)
Dec 30, 2009 15.30 15.37 15.26 15.35 44,926,773 -0.09(-0.58%)
Dec 29, 2009 15.36 15.53 15.30 15.44 48,387,440 +0.10(+0.65%)
Dec 28, 2009 15.38 15.43 15.26 15.34 45,710,411 -0.10(-0.65%)
Dec 24, 2009 15.38 15.48 15.36 15.44 18,580,143 +0.03(+0.19%)
Dec 23, 2009 15.46 15.48 15.31 15.41 42,337,194 -0.07(-0.45%)
Dec 22, 2009 15.57 15.69 15.43 15.48 48,146,260 -0.23(-1.46%)
Dec 21, 2009 15.69 15.79 15.54 15.71 53,129,974 +0.12(+0.77%)
Dec 18, 2009 15.91 15.91 15.59 15.59 79,202,456 -0.20(-1.27%)
Dec 17, 2009 15.59 15.95 15.55 15.79 68,250,384 +0.06(+0.38%)
Dec 16, 2009 15.80 15.85 15.66 15.73 72,556,089 -0.02(-0.13%)
Dec 15, 2009 15.83 16.02 15.65 15.75 79,198,682 -0.20(-1.25%)
Dec 14, 2009 16.04 16.05 15.92 15.95 43,848,964 +0.03(+0.19%)
Dec 11, 2009 15.72 16.00 15.69 15.92 56,448,641 +0.31(+1.99%)
Dec 10, 2009 15.81 15.85 15.55 15.61 55,760,459 -0.05(-0.32%)
Dec 09, 2009 15.73 15.79 15.52 15.66 58,658,774 -0.06(-0.38%)
Dec 08, 2009 15.90 15.93 15.65 15.72 78,804,207 -0.36(-2.24%)
Dec 07, 2009 16.07 16.24 16.01 16.08 64,405,297 -0.12(-0.74%)
Dec 04, 2009 16.34 16.49 16.06 16.20 88,401,786 +0.20(+1.25%)
Dec 03, 2009 16.12 16.31 16.00 16.00 74,533,246 -0.07(-0.44%)
Dec 02, 2009 16.12 16.22 15.96 16.07 65,283,570 -0.10(-0.62%)
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.