FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
9.060 USD  +0.270 (+3.07%)
Official Closing Price  /  Updated: 6:00 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.600 9.200 8.400 8.510 0 -0.59(-6.48%)
Feb 26, 2009 9.280 9.750 9.010 9.100 155,267,561 -0.13(-1.41%)
Feb 25, 2009 9.090 9.460 8.710 9.230 191,735,199 +0.15(+1.65%)
Feb 24, 2009 8.950 9.260 8.430 9.080 261,398,605 +0.23(+2.60%)
Feb 23, 2009 9.580 9.600 8.780 8.850 223,961,932 -0.53(-5.65%)
Feb 20, 2009 9.710 9.840 8.980 9.380 0 -0.68(-6.76%)
Feb 19, 2009 10.94 10.98 9.950 10.06 156,912,721 -0.80(-7.37%)
Feb 18, 2009 11.07 11.15 10.68 10.86 95,248,997 +0.05(+0.46%)
Feb 17, 2009 11.20 11.20 10.71 10.81 133,729,779 -0.63(-5.51%)
Feb 13, 2009 11.55 11.74 11.35 11.44 86,594,997 -0.24(-2.05%)
Feb 12, 2009 11.75 11.75 11.20 11.68 132,041,608 -0.26(-2.18%)
Feb 11, 2009 11.95 12.05 11.71 11.94 87,560,735 +0.32(+2.75%)
Feb 10, 2009 12.54 12.64 11.36 11.62 196,224,832 -1.02(-8.07%)
Feb 09, 2009 11.34 12.90 11.12 12.64 232,804,771 +1.54(+13.87%)
Feb 06, 2009 10.90 11.45 10.75 11.10 218,787,549 +0.25(+2.30%)
Feb 05, 2009 11.09 11.28 10.66 10.85 194,731,626 -0.41(-3.64%)
Feb 04, 2009 11.56 11.78 11.19 11.26 103,094,946 -0.11(-0.97%)
Feb 03, 2009 11.88 11.88 11.32 11.37 125,960,434 -0.25(-2.15%)
Feb 02, 2009 12.03 12.03 11.51 11.62 140,532,241 -0.51(-4.20%)
Jan 30, 2009 12.72 12.80 12.01 12.13 0 -0.59(-4.64%)
Jan 29, 2009 13.33 13.35 12.69 12.72 79,388,423 -0.78(-5.78%)
Jan 28, 2009 13.31 13.75 13.17 13.50 115,440,572 +0.44(+3.37%)
Jan 27, 2009 12.73 13.19 12.65 13.06 119,368,197 +0.64(+5.15%)
Jan 26, 2009 12.48 12.65 12.17 12.42 124,261,049 +0.39(+3.24%)
Jan 23, 2009 12.69 13.19 11.87 12.03 326,452,811 -1.45(-10.76%)
Jan 22, 2009 12.39 13.56 12.07 13.48 151,533,386 +0.45(+3.45%)
Jan 21, 2009 11.88 13.23 11.88 13.03 147,448,918 +0.10(+0.77%)
Jan 20, 2009 13.95 14.09 12.80 12.93 118,776,946 -1.03(-7.38%)
Jan 16, 2009 14.20 14.34 13.06 13.96 129,003,718 +0.19(+1.38%)
Jan 15, 2009 14.08 14.14 13.25 13.77 140,609,096 -0.34(-2.41%)
Jan 14, 2009 14.59 14.64 14.02 14.11 100,884,765 -0.83(-5.56%)
Jan 13, 2009 15.65 15.69 14.72 14.94 129,106,121 -0.89(-5.62%)
Jan 12, 2009 15.96 16.20 15.68 15.83 65,366,495 -0.17(-1.06%)
Jan 09, 2009 16.21 16.39 15.83 16.00 53,153,208 -0.14(-0.87%)
Jan 08, 2009 16.05 16.20 15.72 16.14 62,133,196 +0.03(+0.19%)
Jan 07, 2009 16.67 16.70 16.01 16.11 70,851,056 -0.75(-4.45%)
Jan 06, 2009 16.86 16.98 16.46 16.86 71,193,633 +0.23(+1.38%)
Jan 05, 2009 17.17 17.24 16.50 16.63 72,528,013 -0.44(-2.58%)
Jan 02, 2009 16.51 17.07 16.27 17.07 57,151,376 +0.87(+5.37%)
Jan 01, 2009 15.82 16.34 15.77 16.20 0 +0.00(+0.00%)
Dec 31, 2008 15.82 16.34 15.77 16.20 60,299,062 +0.38(+2.40%)
Dec 30, 2008 15.80 15.85 15.55 15.82 58,412,834 +0.16(+1.02%)
Dec 29, 2008 15.95 16.00 15.35 15.66 55,906,200 -0.31(-1.94%)
Dec 26, 2008 16.05 16.13 15.78 15.97 29,675,260 -0.14(-0.87%)
Dec 24, 2008 16.10 16.23 15.92 16.11 23,410,087 -0.32(-1.95%)
Dec 23, 2008 16.27 16.50 16.18 16.43 65,252,135 +0.36(+2.24%)
Dec 22, 2008 16.56 16.63 15.75 16.07 72,547,203 -0.43(-2.61%)
Dec 19, 2008 16.16 16.55 16.00 16.50 136,313,315 +0.54(+3.38%)
Dec 18, 2008 17.54 17.56 15.77 15.96 153,593,033 -1.43(-8.22%)
Dec 17, 2008 17.62 17.79 16.48 17.39 101,573,615 -0.53(-2.96%)
Dec 16, 2008 17.13 18.13 17.01 17.92 118,815,921 +0.97(+5.72%)
Dec 15, 2008 16.95 17.11 16.66 16.95 63,729,167 -0.16(-0.94%)
Dec 12, 2008 16.60 17.29 16.40 17.11 72,101,592 +0.06(+0.35%)
Dec 11, 2008 17.40 17.61 16.99 17.05 80,648,735 -0.95(-5.28%)
Dec 10, 2008 18.03 18.45 17.67 18.00 76,952,847 +0.22(+1.24%)
Dec 09, 2008 18.28 18.66 17.59 17.78 110,787,071 -1.10(-5.83%)
Dec 08, 2008 18.42 19.30 18.35 18.88 131,410,356 +1.03(+5.77%)
Dec 05, 2008 17.38 18.30 16.98 17.85 107,219,387 +0.30(+1.71%)
Dec 04, 2008 17.83 18.21 17.12 17.55 112,136,678 -0.58(-3.20%)
Dec 03, 2008 17.41 18.27 16.86 18.13 157,206,351 +0.52(+2.95%)
Dec 02, 2008 16.14 17.79 15.77 17.61 219,089,937 +2.11(+13.61%)
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.