FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.380 USD  -0.290 (-3.34%)
Official Closing Price  /  Updated: 7:58 PM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 20.03 20.11 19.90 20.02 44,166,475 -0.05(-0.25%)
Mar 30, 2012 20.07 20.13 19.95 20.07 40,989,510 +0.12(+0.60%)
Mar 29, 2012 19.82 19.97 19.71 19.95 40,613,521 -0.06(-0.30%)
Mar 28, 2012 20.02 21.00 19.76 20.01 55,431,174 -0.03(-0.15%)
Mar 27, 2012 20.12 20.14 20.01 20.04 38,320,949 -0.01(-0.05%)
Mar 26, 2012 19.98 20.11 19.92 20.05 42,963,292 +0.27(+1.37%)
Mar 23, 2012 19.79 19.91 19.70 19.78 34,213,925 -0.07(-0.35%)
Mar 22, 2012 19.95 19.96 19.69 19.85 50,733,405 -0.22(-1.10%)
Mar 21, 2012 20.16 20.32 20.04 20.07 51,101,583 +0.00(+0.00%)
Mar 20, 2012 20.02 20.21 19.98 20.07 47,535,581 -0.14(-0.69%)
Mar 19, 2012 20.08 20.36 20.06 20.21 42,709,407 +0.01(+0.05%)
Mar 16, 2012 20.26 20.30 20.01 20.20 79,245,321 +0.04(+0.20%)
Mar 15, 2012 19.87 20.20 19.86 20.16 76,300,528 +0.37(+1.87%)
Mar 14, 2012 19.63 19.89 19.58 19.79 71,352,213 +0.20(+1.02%)
Mar 13, 2012 19.20 19.66 19.09 19.59 63,759,391 +0.46(+2.40%)
Mar 12, 2012 19.09 19.19 19.04 19.13 35,348,828 +0.09(+0.47%)
Mar 09, 2012 19.02 19.18 18.92 19.04 37,487,053 +0.01(+0.05%)
Mar 08, 2012 18.98 19.09 18.92 19.03 35,971,763 +0.26(+1.39%)
Mar 07, 2012 18.58 18.85 18.55 18.77 54,352,021 +0.35(+1.90%)
Mar 06, 2012 18.60 18.61 18.32 18.42 56,088,182 -0.43(-2.28%)
Mar 05, 2012 18.95 18.98 18.73 18.85 35,547,258 -0.12(-0.63%)
Mar 02, 2012 19.14 19.14 18.90 18.97 36,230,486 -0.15(-0.78%)
Mar 01, 2012 19.15 19.19 19.03 19.12 37,334,829 +0.07(+0.37%)
Feb 29, 2012 19.18 19.25 19.01 19.05 44,580,922 -0.11(-0.57%)
Feb 28, 2012 19.12 19.19 18.99 19.16 35,022,342 +0.09(+0.47%)
Feb 27, 2012 19.02 19.31 18.98 19.07 37,521,321 -0.17(-0.88%)
Feb 24, 2012 19.36 19.37 19.14 19.24 23,927,033 -0.07(-0.36%)
Feb 23, 2012 19.07 19.37 19.00 19.31 45,628,526 -0.08(-0.41%)
Feb 22, 2012 19.43 19.47 19.18 19.39 40,874,250 -0.02(-0.10%)
Feb 21, 2012 19.42 19.50 19.32 19.41 41,918,781 +0.13(+0.67%)
Feb 17, 2012 19.18 19.32 19.11 19.28 58,083,491 +0.27(+1.42%)
Feb 16, 2012 18.86 19.03 18.80 19.01 40,493,544 +0.25(+1.33%)
Feb 15, 2012 19.01 19.02 18.70 18.76 41,379,465 -0.18(-0.95%)
Feb 14, 2012 18.93 19.08 18.80 18.94 39,229,311 -0.13(-0.68%)
Feb 13, 2012 19.03 19.08 18.90 19.07 104,279,447 +0.20(+1.03%)
Feb 10, 2012 18.99 19.01 18.77 18.88 109,554,509 -0.25(-1.33%)
Feb 09, 2012 19.31 19.35 19.11 19.13 44,164,291 -0.11(-0.57%)
Feb 08, 2012 19.19 19.31 19.08 19.24 33,638,159 +0.06(+0.31%)
Feb 07, 2012 19.02 19.20 18.91 19.18 36,020,682 +0.13(+0.68%)
Feb 06, 2012 18.99 19.15 18.95 19.05 42,733,236 +0.03(+0.16%)
Feb 03, 2012 19.00 19.10 18.92 19.02 44,886,568 +0.27(+1.44%)
Feb 02, 2012 18.85 18.93 18.70 18.75 37,812,973 -0.02(-0.11%)
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.