FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
11.34 USD  -0.10 (-0.87%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 18.21 18.36 18.13 18.20 59,199,835 -0.10(-0.55%)
Mar 30, 2010 18.47 18.48 18.25 18.30 53,153,256 -0.10(-0.54%)
Mar 29, 2010 18.52 18.56 18.25 18.40 83,915,060 +0.06(+0.33%)
Mar 26, 2010 18.32 18.63 18.18 18.34 84,380,439 +0.04(+0.22%)
Mar 25, 2010 18.71 18.76 18.26 18.30 97,616,965 -0.15(-0.81%)
Mar 24, 2010 18.36 18.94 18.27 18.45 124,245,861 +0.12(+0.65%)
Mar 23, 2010 18.16 18.45 18.15 18.33 107,562,112 +0.26(+1.44%)
Mar 22, 2010 17.86 18.13 17.80 18.07 64,940,623 +0.00(+0.00%)
Mar 19, 2010 18.32 18.34 17.93 18.07 114,796,601 -0.12(-0.66%)
Mar 18, 2010 18.09 18.26 17.91 18.19 88,437,502 +0.15(+0.83%)
Mar 17, 2010 18.32 18.40 17.97 18.04 160,465,674 -0.03(-0.17%)
Mar 16, 2010 17.49 18.16 17.45 18.07 228,514,030 +0.78(+4.51%)
Mar 15, 2010 17.12 17.32 17.09 17.29 117,938,178 +0.25(+1.47%)
Mar 12, 2010 16.58 17.06 16.50 17.04 112,875,358 +0.56(+3.40%)
Mar 11, 2010 16.49 16.55 16.32 16.48 64,881,473 -0.03(-0.18%)
Mar 10, 2010 16.49 16.61 16.42 16.51 67,843,607 +0.02(+0.12%)
Mar 09, 2010 16.30 16.62 16.25 16.49 83,670,407 +0.22(+1.35%)
Mar 08, 2010 16.37 16.47 16.24 16.27 53,637,745 -0.08(-0.49%)
Mar 05, 2010 16.19 16.37 16.15 16.35 65,191,939 +0.24(+1.49%)
Mar 04, 2010 16.03 16.16 15.97 16.11 47,132,173 +0.08(+0.50%)
Mar 03, 2010 15.98 16.29 15.95 16.03 83,817,322 +0.13(+0.82%)
Mar 02, 2010 15.92 15.95 15.83 15.90 52,587,724 +0.00(+0.00%)
Mar 01, 2010 16.10 16.15 15.83 15.90 62,765,011 -0.16(-1.00%)
Feb 26, 2010 16.00 16.15 15.95 16.06 60,564,391 +0.14(+0.88%)
Feb 25, 2010 15.76 15.95 15.71 15.92 63,349,521 -0.22(-1.36%)
Feb 24, 2010 15.98 16.14 15.88 16.14 56,626,136 +0.19(+1.19%)
Feb 23, 2010 16.19 16.32 15.86 15.95 63,351,498 -0.30(-1.85%)
Feb 22, 2010 16.23 16.34 16.16 16.25 44,973,486 +0.08(+0.49%)
Feb 19, 2010 16.14 16.25 16.00 16.17 65,206,105 +0.01(+0.09%)
Feb 18, 2010 16.10 16.29 16.08 16.16 47,283,601 +0.01(+0.03%)
Feb 17, 2010 16.19 16.22 16.06 16.15 60,546,867 +0.11(+0.69%)
Feb 16, 2010 15.70 16.12 15.68 16.04 69,433,339 +0.49(+3.15%)
Feb 12, 2010 15.59 15.55 15.55 15.55 76,503,100 -0.22(-1.40%)
Feb 11, 2010 15.62 15.79 15.48 15.77 66,873,701 +0.08(+0.51%)
Feb 10, 2010 15.57 15.87 15.50 15.69 68,365,272 +0.09(+0.58%)
Feb 09, 2010 15.76 15.89 15.43 15.60 97,568,566 +0.07(+0.45%)
Feb 08, 2010 15.83 15.84 15.47 15.53 70,468,835 -0.26(-1.65%)
Feb 05, 2010 16.04 16.19 15.25 15.79 143,503,147 -0.25(-1.56%)
Feb 04, 2010 16.48 16.50 16.01 16.04 109,825,276 -0.65(-3.89%)
Feb 03, 2010 16.79 17.03 16.62 16.69 70,762,792 -0.16(-0.95%)
Feb 02, 2010 16.27 16.95 16.24 16.85 115,749,547 +0.65(+4.01%)
Feb 01, 2010 16.20 16.34 16.10 16.20 56,914,812 +0.12(+0.75%)
Jan 29, 2010 16.22 16.50 16.07 16.08 81,161,558 -0.08(-0.50%)
Jan 28, 2010 16.43 16.45 16.01 16.16 79,126,809 -0.14(-0.86%)
Jan 27, 2010 16.29 16.39 16.03 16.30 76,838,439 -0.05(-0.31%)
Jan 26, 2010 16.33 16.70 16.26 16.35 78,017,587 -0.02(-0.12%)
Jan 25, 2010 16.46 16.53 16.22 16.37 75,118,285 +0.26(+1.61%)
Jan 22, 2010 16.55 16.76 16.09 16.11 162,677,615 +0.09(+0.56%)
Jan 21, 2010 16.47 16.48 15.95 16.02 99,089,936 -0.48(-2.91%)
Jan 20, 2010 16.50 16.68 16.33 16.50 64,468,683 -0.04(-0.24%)
Jan 19, 2010 16.35 16.75 16.34 16.54 60,675,725 +0.10(+0.61%)
Jan 15, 2010 16.68 16.44 16.44 16.44 74,108,100 -0.26(-1.56%)
Jan 14, 2010 16.79 16.87 16.68 16.70 57,369,404 -0.13(-0.77%)
Jan 13, 2010 16.76 16.92 16.57 16.83 65,317,718 +0.06(+0.36%)
Jan 12, 2010 16.58 16.83 16.57 16.77 64,602,866 +0.01(+0.06%)
Jan 11, 2010 16.83 16.88 16.54 16.76 76,595,139 +0.16(+0.96%)
Jan 08, 2010 16.31 16.69 16.27 16.60 115,112,545 +0.35(+2.15%)
Jan 07, 2010 15.48 16.48 15.43 16.25 185,428,374 +0.80(+5.18%)
Jan 06, 2010 15.53 15.62 15.44 15.45 55,403,069 -0.08(-0.52%)
Jan 05, 2010 15.46 15.67 15.45 15.53 64,525,583 +0.08(+0.52%)
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.