FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
11.44 USD  -0.08 (-0.69%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 18.98 19.01 18.69 18.71 46,202,121 -0.19(-1.01%)
Jan 30, 2012 18.83 18.92 18.70 18.90 37,675,165 -0.13(-0.68%)
Jan 27, 2012 19.00 19.13 18.92 19.03 32,617,690 -0.04(-0.21%)
Jan 26, 2012 19.26 19.27 18.98 19.07 42,374,190 -0.06(-0.31%)
Jan 25, 2012 18.83 19.16 18.79 19.13 51,238,784 +0.29(+1.54%)
Jan 24, 2012 18.84 18.86 18.75 18.84 39,724,036 -0.10(-0.53%)
Jan 23, 2012 19.09 19.24 18.90 18.94 50,567,347 -0.21(-1.10%)
Jan 20, 2012 18.81 19.20 18.68 19.15 92,432,222 +0.00(+0.00%)
Jan 19, 2012 19.03 19.19 18.93 19.15 53,875,388 +0.13(+0.68%)
Jan 18, 2012 18.58 19.05 18.56 19.02 52,899,332 +0.28(+1.49%)
Jan 17, 2012 18.99 19.10 18.68 18.74 49,205,250 -0.10(-0.53%)
Jan 13, 2012 18.78 18.84 18.60 18.84 42,050,878 -0.09(-0.48%)
Jan 12, 2012 18.96 19.00 18.76 18.93 38,928,739 +0.05(+0.26%)
Jan 11, 2012 18.55 18.95 18.50 18.88 47,675,162 +0.16(+0.85%)
Jan 10, 2012 19.01 19.05 18.62 18.72 59,328,703 -0.14(-0.74%)
Jan 09, 2012 18.74 18.88 18.56 18.86 46,970,280 +0.21(+1.13%)
Jan 06, 2012 18.73 18.79 18.56 18.65 51,077,228 +0.10(+0.54%)
Jan 05, 2012 18.46 18.60 18.29 18.55 45,714,196 -0.01(-0.05%)
Jan 04, 2012 18.31 18.60 18.28 18.56 42,753,371 +0.65(+3.63%)
Dec 30, 2011 18.07 18.07 17.88 17.91 31,407,719 -0.16(-0.89%)
Dec 29, 2011 17.81 18.12 17.79 18.07 41,011,456 +0.24(+1.35%)
Dec 28, 2011 18.00 18.02 17.72 17.83 38,985,610 -0.18(-1.00%)
Dec 27, 2011 18.18 18.20 18.01 18.01 42,073,623 -0.22(-1.21%)
Dec 23, 2011 18.02 18.28 17.95 18.23 47,090,114 +0.54(+3.05%)
Dec 21, 2011 17.32 17.77 17.15 17.69 79,891,597 +0.41(+2.37%)
Dec 20, 2011 17.05 17.39 17.04 17.28 61,094,983 +0.42(+2.49%)
Dec 19, 2011 16.97 17.10 16.79 16.86 66,200,217 -0.15(-0.88%)
Dec 16, 2011 16.94 17.09 16.91 17.01 96,493,257 +0.22(+1.31%)
Dec 15, 2011 16.82 16.87 16.59 16.79 61,381,227 +0.18(+1.08%)
Dec 14, 2011 16.34 16.77 16.30 16.61 89,082,937 +0.19(+1.16%)
Dec 13, 2011 16.56 16.72 16.30 16.42 73,837,260 -0.04(-0.24%)
Dec 12, 2011 16.71 16.86 16.32 16.46 179,378,507 -0.38(-2.26%)
Dec 09, 2011 16.38 16.98 16.36 16.84 85,737,912 +0.53(+3.25%)
Dec 08, 2011 16.58 16.65 16.25 16.31 79,666,472 -0.43(-2.57%)
Dec 07, 2011 16.68 16.83 16.53 16.74 65,315,730 +0.02(+0.12%)
Dec 06, 2011 16.50 16.92 16.47 16.72 82,935,128 +0.39(+2.39%)
Dec 05, 2011 16.35 16.50 16.18 16.33 61,543,421 +0.24(+1.49%)
Dec 02, 2011 16.04 16.30 16.04 16.09 68,438,348 +0.18(+1.13%)
Dec 01, 2011 15.89 16.00 15.73 15.91 58,192,345 +0.00(+0.00%)
Nov 30, 2011 15.31 15.91 15.26 15.91 98,274,065 +0.99(+6.64%)
Nov 29, 2011 14.91 15.15 14.82 14.92 80,398,720 +0.12(+0.81%)
Nov 28, 2011 15.23 15.25 14.68 14.80 77,606,585 +0.10(+0.68%)
Nov 25, 2011 14.76 15.02 14.70 14.70 23,163,628 -0.03(-0.20%)
Nov 23, 2011 14.91 14.95 14.72 14.73 66,935,870 -0.26(-1.73%)
Nov 22, 2011 15.29 15.29 14.98 14.99 74,892,654 -0.25(-1.64%)
Nov 21, 2011 15.48 15.49 15.20 15.24 67,266,003 -0.41(-2.62%)
Nov 18, 2011 15.77 15.85 15.62 15.65 46,847,150 +0.01(+0.06%)
Nov 17, 2011 15.98 16.05 15.50 15.64 67,451,735 -0.31(-1.94%)
Nov 16, 2011 16.07 16.25 15.92 15.95 52,921,700 -0.25(-1.54%)
Nov 15, 2011 16.03 16.32 16.03 16.20 39,776,367 +0.10(+0.62%)
Nov 14, 2011 16.22 16.28 16.02 16.10 40,151,085 -0.20(-1.23%)
Nov 11, 2011 16.24 16.47 16.23 16.30 50,227,784 +0.24(+1.49%)
Nov 10, 2011 16.08 16.19 15.97 16.06 59,272,583 +0.21(+1.32%)
Nov 09, 2011 16.15 16.19 15.75 15.85 78,599,986 -0.63(-3.82%)
Nov 08, 2011 16.44 16.49 16.26 16.48 53,898,501 +0.09(+0.55%)
Nov 07, 2011 16.37 16.43 16.11 16.39 41,213,277 +0.00(+0.00%)
Nov 04, 2011 16.55 16.56 16.23 16.39 41,678,462 -0.28(-1.68%)
Nov 03, 2011 16.52 16.69 16.36 16.67 54,871,307 +0.42(+2.58%)
Nov 02, 2011 16.37 16.52 16.16 16.25 48,153,134 +0.23(+1.44%)
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.