FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
9.370 USD  -0.050 (-0.53%)
Official Closing Price  /  Updated: 8:00 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 23.14 23.20 22.99 23.12 31,153,440 +0.02(+0.09%)
Mar 27, 2013 23.02 23.14 22.85 23.10 27,492,548 -0.02(-0.09%)
Mar 26, 2013 23.27 23.30 23.01 23.12 32,353,423 -0.12(-0.52%)
Mar 25, 2013 23.45 23.48 23.05 23.24 41,682,551 -0.13(-0.56%)
Mar 22, 2013 23.32 23.40 23.28 23.37 30,606,056 +0.08(+0.34%)
Mar 21, 2013 23.42 23.60 23.29 23.29 38,541,751 -0.17(-0.72%)
Mar 20, 2013 23.73 23.80 23.33 23.46 39,227,542 +0.14(+0.60%)
Mar 19, 2013 23.30 23.36 23.17 23.32 36,148,858 +0.07(+0.30%)
Mar 18, 2013 23.17 23.35 23.13 23.25 33,699,994 -0.19(-0.81%)
Mar 15, 2013 23.44 23.72 23.36 23.44 58,862,139 -0.25(-1.06%)
Mar 14, 2013 23.55 23.76 23.51 23.69 34,635,699 +0.20(+0.85%)
Mar 13, 2013 23.44 23.52 23.40 23.49 24,153,358 +0.08(+0.34%)
Mar 12, 2013 23.59 23.60 23.33 23.41 36,596,326 -0.21(-0.89%)
Mar 11, 2013 23.69 23.75 23.45 23.62 34,947,163 -0.15(-0.63%)
Mar 08, 2013 23.86 23.90 23.68 23.77 28,958,976 +0.09(+0.38%)
Mar 07, 2013 23.70 23.83 23.67 23.68 22,956,662 +0.01(+0.04%)
Mar 06, 2013 23.84 23.84 23.67 23.67 31,539,073 +0.08(+0.34%)
Mar 05, 2013 23.46 23.71 23.44 23.59 35,730,663 +0.32(+1.38%)
Mar 04, 2013 23.15 23.28 23.03 23.27 25,445,927 +0.08(+0.34%)
Mar 01, 2013 23.02 23.34 23.00 23.19 41,229,377 -0.03(-0.13%)
Feb 28, 2013 23.34 23.39 23.20 23.22 39,654,548 -0.15(-0.64%)
Feb 27, 2013 23.02 23.40 23.00 23.37 29,675,708 +0.32(+1.39%)
Feb 26, 2013 22.97 23.15 22.91 23.05 41,315,773 +0.24(+1.05%)
Feb 25, 2013 23.50 23.53 22.81 22.81 51,617,009 -0.58(-2.48%)
Feb 22, 2013 23.35 23.45 23.23 23.39 27,845,217 +0.13(+0.56%)
Feb 21, 2013 23.18 23.35 23.12 23.26 47,733,357 -0.15(-0.64%)
Feb 20, 2013 23.71 23.75 23.35 23.41 38,092,703 -0.34(-1.43%)
Feb 19, 2013 23.42 23.75 23.41 23.75 41,218,838 +0.46(+1.98%)
Feb 15, 2013 23.48 23.55 23.23 23.29 39,291,282 -0.12(-0.51%)
Feb 14, 2013 23.25 23.49 23.11 23.41 53,996,279 +0.02(+0.09%)
Feb 13, 2013 23.11 23.48 23.04 23.39 84,934,955 +0.81(+3.59%)
Feb 12, 2013 22.48 22.65 22.48 22.58 34,166,811 +0.13(+0.58%)
Feb 11, 2013 22.49 22.51 22.35 22.45 19,738,628 -0.05(-0.22%)
Feb 08, 2013 22.50 22.56 22.45 22.50 24,428,426 +0.02(+0.09%)
Feb 07, 2013 22.50 22.51 22.27 22.48 38,325,880 +0.04(+0.18%)
Feb 06, 2013 22.47 22.50 22.31 22.44 42,985,732 +0.13(+0.58%)
Feb 04, 2013 22.41 22.49 22.28 22.31 35,836,563 -0.31(-1.37%)
Feb 01, 2013 22.43 22.64 22.32 22.62 43,845,105 +0.34(+1.53%)
Jan 31, 2013 22.21 22.40 22.18 22.28 34,433,643 +0.05(+0.22%)
Jan 30, 2013 22.52 22.55 22.23 22.23 36,207,515 -0.27(-1.20%)
Jan 29, 2013 22.49 22.58 22.40 22.50 34,148,188 +0.00(+0.00%)
Jan 28, 2013 22.44 22.54 22.26 22.50 49,559,361 +0.21(+0.94%)
Jan 25, 2013 22.28 22.31 22.11 22.29 41,919,751 +0.24(+1.09%)
Jan 24, 2013 21.96 22.19 21.95 22.05 46,990,538 +0.11(+0.50%)
Jan 23, 2013 21.98 22.03 21.75 21.94 47,199,809 -0.07(-0.32%)
Jan 22, 2013 22.18 22.20 21.90 22.01 55,104,298 -0.03(-0.14%)
Jan 18, 2013 21.94 22.19 21.59 22.04 113,095,642 +0.74(+3.47%)
Jan 17, 2013 21.22 21.54 21.12 21.30 63,819,196 +0.18(+0.85%)
Jan 16, 2013 21.15 21.20 21.06 21.12 38,932,040 -0.08(-0.38%)
Jan 15, 2013 21.04 21.21 21.01 21.20 26,546,596 +0.08(+0.38%)
Jan 14, 2013 21.18 21.24 21.07 21.12 31,683,151 -0.01(-0.05%)
Jan 11, 2013 21.22 21.24 21.02 21.13 41,822,535 -0.04(-0.19%)
Jan 10, 2013 21.04 21.23 20.95 21.17 33,335,602 +0.22(+1.05%)
Jan 09, 2013 21.04 21.07 20.93 20.95 28,540,907 +0.05(+0.24%)
Jan 08, 2013 21.10 21.12 20.68 20.90 40,047,721 -0.23(-1.09%)
Jan 07, 2013 21.16 21.22 20.96 21.13 32,746,695 -0.07(-0.33%)
Jan 04, 2013 21.21 21.26 21.12 21.20 29,802,589 +0.10(+0.47%)
Jan 03, 2013 21.48 21.49 21.05 21.10 48,499,047 -0.24(-1.12%)
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.