FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.710 USD  -0.010 (-0.11%)
Streaming Delayed Price  /  Updated: 7:43 AM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2010 14.43 14.58 14.31 14.44 97,498 -0.20(-1.33%)
Aug 30, 2010 14.67 14.72 14.51 14.63 36,421,299 +0.12(+0.83%)
Aug 27, 2010 14.63 14.76 14.37 14.51 46,487,090 -0.13(-0.89%)
Aug 26, 2010 14.64 14.81 14.44 14.64 11,579 +0.07(+0.48%)
Aug 25, 2010 14.46 14.68 14.25 14.57 6,735,762 +0.03(+0.21%)
Aug 24, 2010 14.54 14.75 14.41 14.54 223,959 -0.35(-2.35%)
Aug 23, 2010 15.22 15.27 14.85 14.89 55,553,354 -0.14(-0.93%)
Aug 20, 2010 15.18 15.18 14.89 15.03 65,408,590 -0.22(-1.44%)
Aug 19, 2010 15.56 15.64 15.05 15.25 266,440 -0.45(-2.87%)
Aug 18, 2010 15.58 15.74 15.51 15.70 47,004 +0.12(+0.77%)
Aug 17, 2010 15.66 15.74 15.50 15.58 113,683 +0.12(+0.78%)
Aug 16, 2010 15.29 15.49 15.15 15.46 56,378,016 +0.08(+0.52%)
Aug 13, 2010 15.38 15.52 15.34 15.38 41,650,721 -0.08(-0.55%)
Aug 12, 2010 15.42 15.68 15.34 15.46 58,216,844 -0.22(-1.40%)
Aug 11, 2010 15.98 16.03 15.54 15.69 186,097 -0.49(-3.00%)
Aug 10, 2010 16.17 16.34 15.96 16.17 5,912 -0.21(-1.28%)
Aug 09, 2010 16.42 16.46 16.30 16.38 39,907,965 -0.07(-0.43%)
Aug 06, 2010 16.45 16.45 16.09 16.45 58,955,428 -0.07(-0.42%)
Aug 05, 2010 16.48 16.54 16.27 16.52 46,567,043 +0.04(+0.24%)
Aug 04, 2010 16.41 16.51 16.37 16.48 89,968 +0.08(+0.49%)
Aug 03, 2010 16.39 16.52 16.36 16.40 57,753 -0.01(-0.06%)
Aug 02, 2010 16.32 16.47 16.31 16.41 67,369,638 +0.29(+1.80%)
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%)
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.