FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
9.980 USD  -0.290 (-2.82%)
Official Closing Price  /  Updated: 4:01 AM EDT, Mar 25, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2012 20.42 20.84 20.42 20.84 72,440,020 +0.64(+3.17%)
Jun 28, 2012 19.92 20.20 19.87 20.20 56,869,556 +0.07(+0.35%)
Jun 27, 2012 19.91 20.19 19.89 20.13 53,791,335 +0.33(+1.67%)
Jun 26, 2012 19.54 19.90 19.51 19.80 58,735,719 +0.28(+1.43%)
Jun 25, 2012 19.48 19.60 19.29 19.52 44,542,940 -0.29(-1.46%)
Jun 22, 2012 19.68 19.91 19.51 19.81 51,395,151 +0.28(+1.43%)
Jun 21, 2012 19.99 20.07 19.46 19.53 60,927,917 -0.57(-2.84%)
Jun 20, 2012 20.00 20.15 19.85 20.10 46,738,105 +0.10(+0.50%)
Jun 19, 2012 19.87 20.14 19.85 20.00 43,182,158 +0.25(+1.27%)
Jun 18, 2012 19.88 19.98 19.75 19.75 41,969,388 -0.25(-1.25%)
Jun 15, 2012 19.87 20.00 19.75 20.00 59,803,390 +0.28(+1.42%)
Jun 14, 2012 19.36 19.77 19.24 19.72 62,338,562 +0.35(+1.81%)
Jun 13, 2012 19.25 19.54 19.20 19.37 40,216,091 -0.11(-0.56%)
Jun 12, 2012 19.16 19.48 19.09 19.48 47,100,366 +0.37(+1.94%)
Jun 11, 2012 19.35 19.43 19.07 19.11 51,450,361 -0.09(-0.47%)
Jun 08, 2012 18.98 19.25 18.90 19.20 107,938,072 +0.20(+1.05%)
Jun 07, 2012 19.09 19.20 18.90 19.00 139,351,977 +0.12(+0.64%)
Jun 06, 2012 18.39 18.88 18.31 18.88 42,873,570 +0.64(+3.51%)
Jun 05, 2012 18.08 18.30 18.02 18.24 38,440,600 +0.09(+0.50%)
Jun 04, 2012 18.44 18.51 18.05 18.15 66,592,481 -0.39(-2.10%)
Jun 01, 2012 18.82 18.99 18.41 18.54 60,938,482 -0.55(-2.88%)
May 31, 2012 19.01 19.22 18.87 19.09 49,038,220 +0.05(+0.26%)
May 30, 2012 19.19 19.20 18.99 19.04 41,838,501 -0.31(-1.60%)
May 29, 2012 19.29 19.43 19.20 19.35 35,638,752 +0.15(+0.78%)
May 25, 2012 19.29 19.42 19.12 19.20 26,849,640 -0.05(-0.26%)
May 24, 2012 19.15 19.39 19.02 19.25 41,864,453 +0.07(+0.36%)
May 23, 2012 19.12 19.21 18.75 19.18 63,488,595 +0.00(+0.00%)
May 22, 2012 19.16 19.29 19.06 19.18 47,186,808 +0.06(+0.31%)
May 21, 2012 18.99 19.19 18.95 19.12 38,606,445 +0.17(+0.90%)
May 18, 2012 18.95 19.16 18.85 18.95 61,139,528 +0.07(+0.37%)
May 17, 2012 19.00 19.13 18.87 18.88 52,164,681 -0.12(-0.63%)
May 16, 2012 18.89 19.26 18.71 19.00 85,026,764 +0.60(+3.26%)
May 15, 2012 18.55 18.67 18.32 18.40 47,564,516 -0.20(-1.08%)
May 14, 2012 18.82 18.84 18.55 18.60 46,962,678 -0.41(-2.16%)
May 11, 2012 18.92 19.27 18.91 19.01 26,289,275 -0.08(-0.42%)
May 10, 2012 19.12 19.23 19.01 19.09 35,202,472 +0.18(+0.95%)
May 09, 2012 19.00 19.04 18.74 18.91 61,489,669 -0.34(-1.77%)
May 08, 2012 19.23 19.33 19.02 19.25 40,278,707 -0.07(-0.36%)
May 07, 2012 19.15 19.48 19.14 19.32 35,646,615 -0.02(-0.10%)
May 04, 2012 19.56 19.59 19.25 19.34 34,798,925 -0.27(-1.38%)
May 03, 2012 19.80 19.80 19.57 19.61 24,183,470 -0.16(-0.81%)
May 02, 2012 19.72 19.78 19.52 19.77 33,665,329 -0.03(-0.15%)
May 01, 2012 19.58 19.95 19.46 19.80 35,014,127 +0.22(+1.12%)
Apr 30, 2012 19.68 19.72 19.44 19.58 32,875,293 -0.20(-1.01%)
Apr 27, 2012 19.69 19.87 19.60 19.78 34,210,054 +0.16(+0.82%)
Apr 26, 2012 19.43 19.71 19.40 19.62 34,586,819 +0.17(+0.87%)
Apr 25, 2012 19.77 19.81 19.42 19.45 48,351,340 -0.09(-0.46%)
Apr 24, 2012 19.19 19.60 19.11 19.54 49,557,612 +0.47(+2.46%)
Apr 23, 2012 19.06 19.12 18.94 19.07 52,042,897 -0.29(-1.50%)
Apr 20, 2012 19.43 19.64 19.25 19.36 67,938,316 +0.22(+1.15%)
Apr 19, 2012 19.17 19.25 18.97 19.14 52,148,043 +0.04(+0.21%)
Apr 18, 2012 19.23 19.34 19.04 19.10 33,330,449 -0.24(-1.24%)
Apr 17, 2012 19.03 19.36 18.92 19.34 35,520,153 +0.44(+2.33%)
Apr 16, 2012 18.98 19.13 18.85 18.90 30,059,864 +0.02(+0.11%)
Apr 13, 2012 19.18 19.18 18.86 18.88 40,319,656 -0.42(-2.18%)
Apr 12, 2012 19.01 19.32 18.96 19.30 28,079,577 +0.29(+1.53%)
Apr 11, 2012 19.02 19.15 18.98 19.01 37,659,887 +0.27(+1.44%)
Apr 10, 2012 19.12 19.13 18.70 18.74 54,450,480 -0.46(-2.40%)
Apr 09, 2012 19.10 19.27 19.07 19.20 36,209,829 -0.29(-1.49%)
Apr 05, 2012 19.61 19.71 19.46 19.49 39,948,631 -0.25(-1.27%)
Apr 04, 2012 19.65 19.81 19.62 19.74 43,692,695 -0.22(-1.10%)
Apr 03, 2012 19.97 20.02 19.80 19.96 43,797,071 -0.06(-0.30%)
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.
   
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