FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
11.29 USD  UNCHANGED
Official Closing Price  /  Updated: 7:08 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2010 16.12 16.24 15.91 16.12 60,268,043 -0.03(-0.19%)
Jul 29, 2010 16.15 16.24 15.94 16.15 127,543 -0.03(-0.19%)
Jul 28, 2010 16.18 16.18 15.95 16.18 14,180 +0.00(+0.00%)
Jul 27, 2010 16.18 16.57 16.10 16.18 57,868 +0.04(+0.25%)
Jul 26, 2010 15.91 16.16 15.70 16.14 80,890,141 +0.43(+2.74%)
Jul 23, 2010 15.21 15.85 15.03 15.71 112,735,297 +0.50(+3.29%)
Jul 22, 2010 15.08 15.29 14.97 15.21 229,329 +0.37(+2.49%)
Jul 21, 2010 15.11 15.20 14.64 14.84 65,001,370 -0.10(-0.67%)
Jul 20, 2010 14.94 15.01 14.36 14.94 67,279,358 +0.32(+2.19%)
Jul 19, 2010 14.55 14.74 14.47 14.62 49,060,106 +0.07(+0.48%)
Jul 16, 2010 14.55 15.06 14.50 14.55 125,414,928 -0.47(-3.13%)
Jul 15, 2010 15.16 15.28 14.88 15.02 79,301,269 -0.18(-1.18%)
Jul 14, 2010 15.26 15.30 15.06 15.20 99,191 -0.01(-0.07%)
Jul 13, 2010 15.21 15.35 15.16 15.21 184,369 +0.28(+1.88%)
Jul 12, 2010 14.90 14.99 14.78 14.93 38,345,802 -0.02(-0.13%)
Jul 09, 2010 14.95 14.99 14.75 14.95 46,094,126 +0.12(+0.81%)
Jul 08, 2010 14.87 15.17 14.57 14.83 127,429 +0.21(+1.44%)
Jul 07, 2010 13.99 14.66 13.96 14.62 91,694,332 +0.65(+4.65%)
Jul 06, 2010 14.11 14.31 13.81 13.97 27,257 +0.09(+0.65%)
Jul 02, 2010 13.88 14.26 13.75 13.88 78,544,534 -0.26(-1.84%)
Jul 01, 2010 14.33 14.43 13.87 14.14 107,060,836 -0.28(-1.94%)
Jun 30, 2010 14.42 14.69 14.35 14.42 35,211 +0.01(+0.07%)
Jun 29, 2010 14.41 14.79 14.27 14.41 259,506 -0.50(-3.35%)
Jun 25, 2010 14.91 15.15 14.82 14.91 134,229,529 -0.17(-1.13%)
Jun 24, 2010 15.08 15.45 15.00 15.08 89,147 -0.31(-2.01%)
Jun 23, 2010 15.76 15.89 15.37 15.39 97,556,436 -0.40(-2.53%)
Jun 22, 2010 16.09 16.17 15.77 15.79 557,635 -0.31(-1.93%)
Jun 21, 2010 16.21 16.45 16.03 16.10 71,213,411 +0.15(+0.94%)
Jun 18, 2010 15.95 16.05 15.86 15.95 59,328,741 +0.04(+0.25%)
Jun 17, 2010 15.87 15.93 15.65 15.91 57,922 +0.06(+0.38%)
Jun 16, 2010 15.85 16.09 15.62 15.85 86,647,724 +0.07(+0.44%)
Jun 15, 2010 15.78 15.85 15.36 15.78 16,776 +0.39(+2.53%)
Jun 14, 2010 15.77 15.88 15.35 15.39 75,720,885 -0.17(-1.09%)
Jun 11, 2010 15.53 15.61 15.37 15.56 70,851,680 -0.12(-0.77%)
Jun 10, 2010 15.68 15.87 15.52 15.68 131,922 +0.36(+2.35%)
Jun 09, 2010 15.58 15.70 15.22 15.32 66,814,560 -0.16(-1.03%)
Jun 08, 2010 15.46 15.55 15.05 15.48 4,009 +0.07(+0.45%)
Jun 07, 2010 15.73 15.75 15.37 15.41 73,077,876 -0.30(-1.91%)
Jun 04, 2010 15.71 16.08 15.56 15.71 114,420,039 -0.74(-4.50%)
Jun 03, 2010 16.41 16.48 16.23 16.45 51,837,295 +0.10(+0.61%)
Jun 02, 2010 16.35 16.39 15.95 16.35 62,848,866 +0.37(+2.32%)
Jun 01, 2010 16.24 16.51 15.93 15.98 116,107 -0.37(-2.26%)
May 28, 2010 16.35 16.69 16.16 16.35 70,389,638 -0.31(-1.86%)
May 27, 2010 16.42 16.68 16.14 16.66 70,108,071 +0.65(+4.06%)
May 26, 2010 16.34 16.49 15.97 16.01 144,848 +0.06(+0.38%)
May 25, 2010 15.50 15.97 15.25 15.95 65,786 -0.06(-0.37%)
May 24, 2010 16.32 16.39 15.97 16.01 74,148,707 -0.41(-2.50%)
May 21, 2010 15.70 16.43 15.65 16.42 146,480,615 +0.16(+0.98%)
May 20, 2010 16.43 16.64 16.25 16.26 593,485 -1.00(-5.79%)
May 19, 2010 17.07 17.38 16.75 17.26 134,940,795 +0.03(+0.17%)
May 18, 2010 17.72 17.87 17.05 17.23 48,845 -0.33(-1.88%)
May 17, 2010 17.61 17.72 17.09 17.56 78,737,609 -0.08(-0.45%)
May 14, 2010 17.64 18.04 17.41 17.64 83,715,625 -0.41(-2.27%)
May 13, 2010 18.41 18.43 17.96 18.05 64,297,726 -0.39(-2.11%)
May 12, 2010 18.09 18.50 18.07 18.44 67,864,615 +0.44(+2.44%)
May 11, 2010 18.18 18.34 17.92 18.00 15,822 -0.04(-0.22%)
May 10, 2010 17.99 18.11 17.91 18.04 138,151,990 +1.16(+6.87%)
May 07, 2010 17.51 17.69 16.52 16.88 165,465,888 +0.28(+1.69%)
May 06, 2010 17.31 18.15 15.00 16.60 181,746,865 -1.70(-9.29%)
May 05, 2010 18.24 18.49 17.93 18.30 106,964,195 -0.28(-1.51%)
May 04, 2010 19.06 19.07 18.35 18.58 204,777 -0.68(-3.53%)
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.