FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
7.970 USD  -0.220 (-2.69%)
Official Closing Price  /  Updated: 7:59 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 24.57 24.69 24.36 24.37 38,954,927 -0.11(-0.45%)
Jul 30, 2013 24.57 24.64 24.40 24.48 31,201,482 -0.01(-0.04%)
Jul 29, 2013 24.53 24.60 24.46 24.49 25,588,550 -0.16(-0.65%)
Jul 26, 2013 24.65 24.66 24.50 24.65 31,124,113 -0.04(-0.16%)
Jul 25, 2013 24.61 24.69 24.52 24.69 29,952,229 +0.07(+0.28%)
Jul 24, 2013 24.79 24.84 24.56 24.62 27,484,917 -0.09(-0.36%)
Jul 23, 2013 24.87 24.88 24.63 24.71 32,555,958 -0.15(-0.60%)
Jul 22, 2013 24.76 24.92 24.73 24.86 41,549,632 +0.14(+0.57%)
Jul 19, 2013 23.63 24.95 24.10 24.72 103,710,985 +1.09(+4.61%)
Jul 18, 2013 23.60 23.94 23.56 23.63 41,413,195 +0.11(+0.47%)
Jul 17, 2013 23.54 23.61 23.43 23.52 26,858,813 +0.09(+0.38%)
Jul 16, 2013 23.66 23.67 23.34 23.43 38,193,615 -0.20(-0.85%)
Jul 15, 2013 23.73 23.74 23.55 23.63 35,856,419 -0.13(-0.55%)
Jul 12, 2013 23.99 24.00 23.59 23.76 33,266,658 -0.18(-0.75%)
Jul 11, 2013 23.91 23.96 23.63 23.94 32,618,383 +0.40(+1.70%)
Jul 10, 2013 23.72 23.73 23.36 23.54 28,482,403 -0.08(-0.34%)
Jul 09, 2013 23.52 23.80 23.51 23.62 31,533,027 +0.30(+1.29%)
Jul 08, 2013 23.36 23.53 23.27 23.32 35,530,242 +0.08(+0.34%)
Jul 05, 2013 23.17 23.24 22.95 23.24 22,691,351 +0.33(+1.44%)
Jul 03, 2013 22.83 22.98 22.76 22.91 21,450,528 +0.01(+0.04%)
Jul 02, 2013 23.27 23.34 22.88 22.90 47,608,651 -0.44(-1.89%)
Jul 01, 2013 23.21 23.64 23.19 23.34 35,784,569 +0.15(+0.65%)
Jun 28, 2013 23.32 23.44 23.16 23.19 45,961,049 -0.13(-0.56%)
Jun 27, 2013 23.41 23.48 23.26 23.32 30,867,897 +0.07(+0.30%)
Jun 26, 2013 23.43 23.44 23.02 23.25 32,544,551 +0.14(+0.61%)
Jun 25, 2013 23.17 23.25 22.93 23.11 36,578,681 +0.18(+0.79%)
Jun 24, 2013 23.12 23.15 22.76 22.93 48,773,680 -0.43(-1.84%)
Jun 21, 2013 23.58 23.64 23.20 23.36 65,032,713 +0.11(+0.47%)
Jun 20, 2013 23.63 23.69 23.20 23.25 62,757,085 -0.73(-3.04%)
Jun 19, 2013 24.20 24.35 23.98 23.98 46,081,875 -0.35(-1.44%)
Jun 18, 2013 23.83 24.45 23.77 24.33 72,767,096 +0.56(+2.36%)
Jun 17, 2013 23.75 23.85 23.65 23.77 39,278,793 +0.25(+1.06%)
Jun 14, 2013 23.68 23.75 23.46 23.52 27,852,285 -0.16(-0.68%)
Jun 13, 2013 23.45 23.79 23.34 23.68 34,931,137 +0.18(+0.77%)
Jun 12, 2013 23.70 23.73 23.42 23.50 33,841,935 -0.08(-0.34%)
Jun 11, 2013 23.49 23.69 23.48 23.58 36,183,296 -0.20(-0.84%)
Jun 10, 2013 23.88 23.92 23.64 23.78 41,626,855 -0.08(-0.34%)
Jun 07, 2013 23.54 23.95 23.47 23.86 49,043,480 +0.48(+2.05%)
Jun 06, 2013 23.25 23.39 23.10 23.38 42,654,589 +0.06(+0.26%)
Jun 05, 2013 23.55 23.58 23.21 23.32 44,756,088 -0.34(-1.44%)
Jun 04, 2013 23.59 23.76 23.41 23.66 38,701,301 +0.02(+0.08%)
Jun 03, 2013 23.37 23.78 23.32 23.64 45,229,669 +0.32(+1.37%)
May 31, 2013 23.59 23.79 23.31 23.32 49,264,824 -0.28(-1.19%)
May 30, 2013 23.58 23.76 23.50 23.60 29,347,051 -0.04(-0.17%)
May 29, 2013 23.42 23.70 23.40 23.64 39,236,032 +0.04(+0.17%)
May 28, 2013 23.77 23.83 23.58 23.60 47,323,883 +0.07(+0.30%)
May 24, 2013 23.50 23.67 23.49 23.53 41,017,825 -0.13(-0.55%)
May 23, 2013 23.52 23.75 23.45 23.66 44,383,416 -0.20(-0.84%)
May 22, 2013 23.78 24.13 23.75 23.86 68,516,082 +0.20(+0.85%)
May 21, 2013 23.59 23.78 23.59 23.66 33,782,809 +0.09(+0.38%)
May 20, 2013 23.46 23.58 23.42 23.57 32,884,723 +0.11(+0.47%)
May 17, 2013 23.27 23.48 23.20 23.46 41,041,295 +0.19(+0.82%)
May 16, 2013 23.10 23.35 23.10 23.27 33,023,321 +0.03(+0.13%)
May 15, 2013 23.04 23.25 22.91 23.24 40,153,480 +0.39(+1.71%)
May 13, 2013 22.86 22.88 22.62 22.85 30,286,474 -0.05(-0.22%)
May 10, 2013 22.77 22.91 22.59 22.90 35,117,837 +0.12(+0.53%)
May 09, 2013 22.99 23.10 22.69 22.78 29,974,162 -0.23(-1.00%)
May 08, 2013 22.68 23.02 22.62 23.01 39,969,674 +0.33(+1.46%)
May 07, 2013 22.69 22.79 22.62 22.68 27,592,881 +0.10(+0.44%)
May 06, 2013 22.56 22.64 22.32 22.58 28,563,857 +0.01(+0.04%)
May 03, 2013 22.57 22.69 22.32 22.57 45,531,904 +0.25(+1.12%)
May 02, 2013 22.25 22.32 22.15 22.32 27,651,466 +0.17(+0.77%)
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.