FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.720 USD  -0.080 (-0.91%)
Official Closing Price  /  Updated: 7:07 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.82 16.06 15.81 16.02 70,140,974 +0.08(+0.50%)
Nov 27, 2009 15.49 16.08 15.30 15.94 60,917,551 -0.24(-1.48%)
Nov 25, 2009 16.24 16.25 16.04 16.18 48,170,990 +0.06(+0.37%)
Nov 24, 2009 16.08 16.20 15.92 16.12 80,692,200 +0.10(+0.62%)
Nov 23, 2009 15.83 16.04 15.83 16.02 73,888,403 +0.43(+2.76%)
Nov 20, 2009 15.66 15.72 15.45 15.59 63,915,925 -0.17(-1.08%)
Nov 19, 2009 15.92 15.96 15.57 15.76 69,722,242 -0.33(-2.05%)
Nov 18, 2009 16.01 16.14 15.95 16.09 47,529,383 +0.07(+0.44%)
Nov 17, 2009 15.96 16.08 15.89 16.02 52,022,091 +0.02(+0.12%)
Nov 16, 2009 15.80 16.19 15.77 16.00 98,229,349 +0.34(+2.17%)
Nov 13, 2009 15.67 15.80 15.56 15.66 65,431,896 -0.09(-0.57%)
Nov 12, 2009 15.80 15.94 15.66 15.75 65,611,645 -0.08(-0.51%)
Nov 11, 2009 15.94 15.97 15.65 15.83 71,288,572 +0.05(+0.32%)
Nov 10, 2009 15.95 15.99 15.48 15.78 73,554,903 -0.07(-0.44%)
Nov 09, 2009 15.70 15.92 15.60 15.85 102,888,504 +0.52(+3.39%)
Nov 06, 2009 14.43 15.49 14.83 15.33 165,053,340 +1.01(+7.05%)
Nov 05, 2009 14.28 14.55 14.21 14.32 70,456,747 +0.13(+0.92%)
Nov 04, 2009 14.44 14.59 14.15 14.19 80,148,325 -0.13(-0.91%)
Nov 03, 2009 14.20 14.47 14.17 14.32 77,021,125 -0.15(-1.04%)
Nov 02, 2009 14.30 14.59 14.19 14.47 101,127,655 +0.21(+1.47%)
Oct 30, 2009 14.93 14.94 14.15 14.26 129,847,056 -0.61(-4.10%)
Oct 29, 2009 14.54 14.99 14.46 14.87 83,624,488 +0.45(+3.12%)
Oct 28, 2009 14.77 14.82 14.35 14.42 107,206,835 -0.51(-3.42%)
Oct 27, 2009 15.07 15.14 14.86 14.93 87,429,827 -0.08(-0.53%)
Oct 26, 2009 15.24 15.45 14.83 15.01 96,237,058 -0.19(-1.25%)
Oct 23, 2009 15.16 15.22 15.11 15.20 88,086,658 -0.14(-0.91%)
Oct 22, 2009 15.50 15.58 15.11 15.34 125,079,502 -0.19(-1.22%)
Oct 21, 2009 15.51 15.95 15.50 15.53 96,641,784 -0.05(-0.32%)
Oct 20, 2009 15.52 15.61 15.50 15.58 101,041,675 -0.26(-1.64%)
Oct 19, 2009 16.05 16.13 15.80 15.84 99,170,788 -0.24(-1.49%)
Oct 16, 2009 16.35 16.41 15.85 16.08 182,334,764 -0.71(-4.23%)
Oct 15, 2009 16.79 16.84 16.48 16.79 92,234,838 -0.05(-0.30%)
Oct 14, 2009 16.77 16.87 16.59 16.84 92,511,367 +0.45(+2.75%)
Oct 13, 2009 16.32 16.54 16.08 16.39 70,598,583 +0.06(+0.37%)
Oct 12, 2009 16.39 16.49 16.27 16.33 58,595,068 +0.15(+0.93%)
Oct 09, 2009 16.20 16.37 16.10 16.18 70,406,854 -0.04(-0.25%)
Oct 08, 2009 16.46 16.55 16.20 16.22 77,320,364 +0.06(+0.37%)
Oct 07, 2009 16.03 16.32 15.91 16.16 60,813,917 +0.08(+0.50%)
Oct 06, 2009 16.14 16.40 16.00 16.08 95,667,181 +0.25(+1.58%)
Oct 05, 2009 15.59 15.91 15.51 15.83 74,067,828 +0.47(+3.06%)
Oct 02, 2009 15.45 15.66 15.15 15.36 133,091,756 -0.61(-3.82%)
Oct 01, 2009 16.31 16.39 15.95 15.97 113,431,169 -0.45(-2.74%)
Sep 30, 2009 16.83 16.86 16.31 16.42 120,724,984 -0.29(-1.74%)
Sep 29, 2009 16.91 17.09 16.67 16.71 80,730,325 -0.08(-0.48%)
Sep 28, 2009 16.47 16.91 16.44 16.79 73,713,579 +0.42(+2.57%)
Sep 25, 2009 16.35 16.57 16.06 16.37 103,735,735 -0.21(-1.27%)
Sep 24, 2009 17.06 17.17 16.34 16.58 123,155,268 -0.42(-2.47%)
Sep 23, 2009 17.17 17.50 16.95 17.00 134,322,650 -0.01(-0.06%)
Sep 22, 2009 17.06 17.19 16.91 17.01 95,864,485 +0.25(+1.49%)
Sep 21, 2009 16.43 16.89 16.24 16.76 109,147,403 +0.26(+1.58%)
Sep 18, 2009 16.88 16.88 16.43 16.50 123,024,011 -0.63(-3.68%)
Sep 17, 2009 16.97 17.52 16.35 17.13 254,995,336 +0.37(+2.22%)
Sep 16, 2009 16.39 17.18 16.33 16.76 268,313,899 +0.76(+4.74%)
Sep 15, 2009 15.49 16.15 15.48 16.00 209,092,257 +0.65(+4.23%)
Sep 14, 2009 14.55 15.41 14.40 15.35 139,160,021 +0.68(+4.64%)
Sep 11, 2009 14.87 14.98 14.63 14.67 101,219,050 -0.13(-0.88%)
Sep 10, 2009 14.92 14.94 14.52 14.80 119,832,050 -0.07(-0.47%)
Sep 09, 2009 14.78 15.03 14.61 14.87 153,994,027 +0.37(+2.55%)
Sep 08, 2009 14.52 14.69 14.36 14.50 142,954,127 +0.63(+4.54%)
Sep 04, 2009 13.48 13.90 13.30 13.87 77,231,239 +0.42(+3.12%)
Sep 03, 2009 13.35 13.48 13.29 13.45 54,436,408 +0.25(+1.89%)
Sep 02, 2009 13.21 13.32 13.03 13.20 70,378,934 -0.12(-0.90%)
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.