FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
22.64 USD  -1.19 (-5.01%)
Streaming Delayed Price  /  Updated: 11:19 AM EDT, Oct 23, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.98 17.01 16.70 16.71 49,564,790 -0.54(-3.13%)
Oct 28, 2011 17.18 17.34 17.11 17.25 57,773,691 -0.12(-0.69%)
Oct 27, 2011 16.96 17.50 16.81 17.37 110,312,824 +1.02(+6.24%)
Oct 26, 2011 16.41 16.51 16.22 16.35 66,581,195 +0.13(+0.80%)
Oct 25, 2011 16.46 16.49 16.05 16.22 82,359,107 -0.23(-1.40%)
Oct 24, 2011 16.37 16.69 16.32 16.45 67,042,655 +0.14(+0.86%)
Oct 21, 2011 16.37 16.53 16.13 16.31 113,734,359 -0.32(-1.92%)
Oct 20, 2011 16.57 16.80 16.33 16.63 55,045,347 +0.11(+0.67%)
Oct 19, 2011 16.71 16.87 16.41 16.52 51,894,181 -0.19(-1.14%)
Oct 18, 2011 16.25 16.98 16.24 16.71 65,450,512 +0.48(+2.96%)
Oct 17, 2011 16.49 16.60 16.19 16.23 46,867,041 -0.37(-2.23%)
Oct 14, 2011 16.42 16.65 16.40 16.60 45,142,652 +0.38(+2.34%)
Oct 13, 2011 16.23 16.31 16.02 16.22 46,124,717 -0.18(-1.10%)
Oct 12, 2011 16.25 16.58 16.25 16.40 61,754,932 +0.26(+1.61%)
Oct 11, 2011 15.98 16.22 15.96 16.14 45,973,411 +0.00(+0.00%)
Oct 10, 2011 15.79 16.14 15.76 16.14 56,148,931 +0.64(+4.13%)
Oct 07, 2011 15.70 15.74 15.24 15.50 65,570,877 -0.03(-0.19%)
Oct 06, 2011 15.37 15.54 15.34 15.53 64,943,135 +0.26(+1.70%)
Oct 05, 2011 14.94 15.33 14.75 15.27 79,535,245 +0.41(+2.76%)
Oct 04, 2011 14.49 14.91 14.02 14.86 111,685,319 +0.17(+1.16%)
Oct 03, 2011 15.10 15.39 14.68 14.69 92,318,790 -0.53(-3.48%)
Sep 30, 2011 15.65 15.73 15.19 15.22 76,368,361 -0.64(-4.04%)
Sep 29, 2011 15.82 15.95 15.50 15.86 60,693,265 +0.41(+2.65%)
Sep 28, 2011 15.75 16.00 15.42 15.45 57,431,560 -0.31(-1.97%)
Sep 27, 2011 15.81 16.07 15.67 15.76 80,388,032 +0.19(+1.22%)
Sep 26, 2011 15.40 15.62 15.07 15.57 93,895,892 +0.36(+2.37%)
Sep 23, 2011 14.90 15.25 14.86 15.21 65,518,622 +0.17(+1.13%)
Sep 22, 2011 14.96 15.22 14.82 15.04 113,675,265 -0.34(-2.21%)
Sep 21, 2011 15.97 16.07 15.36 15.38 74,350,953 -0.66(-4.11%)
Sep 20, 2011 16.25 16.45 16.04 16.04 56,232,863 -0.14(-0.87%)
Sep 19, 2011 15.98 16.27 15.87 16.18 54,121,525 -0.15(-0.92%)
Sep 16, 2011 16.22 16.40 16.07 16.33 89,204,906 +0.25(+1.55%)
Sep 15, 2011 15.90 16.10 15.84 16.08 67,326,059 +0.29(+1.84%)
Sep 14, 2011 15.48 16.04 15.20 15.79 91,215,596 +0.38(+2.47%)
Sep 13, 2011 15.02 15.46 14.86 15.41 83,270,686 +0.40(+2.66%)
Sep 12, 2011 15.01 15.29 14.72 15.01 169,751,299 -0.08(-0.53%)
Sep 09, 2011 15.38 15.70 15.03 15.09 144,440,926 -0.50(-3.21%)
Sep 08, 2011 15.69 15.83 15.49 15.59 117,887,150 -0.21(-1.33%)
Sep 07, 2011 15.50 15.85 15.44 15.80 60,103,600 +0.55(+3.61%)
Sep 06, 2011 15.25 15.29 15.00 15.25 97,387,388 -0.51(-3.24%)
Sep 02, 2011 15.85 15.92 15.55 15.76 61,748,844 -0.44(-2.72%)
Sep 01, 2011 16.31 16.45 16.15 16.20 61,216,514 -0.11(-0.67%)
Aug 31, 2011 16.24 16.49 16.16 16.31 62,844,890 +0.19(+1.18%)
Aug 30, 2011 15.95 16.24 15.75 16.12 48,556,056 +0.08(+0.50%)
Aug 29, 2011 15.79 16.06 15.75 16.04 47,760,686 +0.50(+3.22%)
Aug 26, 2011 15.40 15.68 15.10 15.54 62,374,609 +0.09(+0.58%)
Aug 25, 2011 15.94 16.05 15.34 15.45 67,373,685 -0.27(-1.72%)
Aug 24, 2011 15.48 15.75 15.42 15.72 65,379,520 +0.18(+1.16%)
Aug 23, 2011 15.17 15.54 15.11 15.54 70,117,103 +0.43(+2.85%)
Aug 22, 2011 15.55 15.55 15.05 15.11 69,421,386 +0.02(+0.13%)
Aug 19, 2011 15.10 15.61 15.03 15.09 79,709,833 -0.25(-1.63%)
Aug 18, 2011 15.74 15.78 15.20 15.34 118,431,894 -0.89(-5.48%)
Aug 17, 2011 16.30 16.54 16.08 16.23 49,791,493 +0.08(+0.50%)
Aug 16, 2011 16.24 16.27 15.95 16.15 59,314,001 -0.24(-1.46%)
Aug 15, 2011 16.17 16.41 16.08 16.39 65,265,800 +0.51(+3.21%)
Aug 12, 2011 16.04 16.12 15.79 15.88 74,809,495 +0.20(+1.28%)
Aug 11, 2011 15.15 15.92 15.00 15.68 131,802,016 +0.59(+3.91%)
Aug 10, 2011 15.85 15.89 15.01 15.09 134,815,477 -0.87(-5.45%)
Aug 09, 2011 15.67 15.96 14.82 15.96 198,419,762 +0.53(+3.43%)
Aug 08, 2011 15.67 16.13 15.30 15.43 173,567,290 -1.08(-6.54%)
Aug 05, 2011 16.66 16.95 16.10 16.51 124,296,268 +0.04(+0.24%)
Aug 04, 2011 17.19 17.27 16.42 16.47 128,086,624 -1.00(-5.72%)
Aug 03, 2011 17.25 17.50 17.06 17.47 86,153,609 +0.26(+1.51%)
Aug 02, 2011 17.74 17.88 17.16 17.21 96,842,990 -0.76(-4.23%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More