FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.38 USD  +0.11 (+1.07%)
Official Closing Price  /  Updated: 8:00 AM EDT, Jul 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 22.10 22.35 22.10 22.15 39,201,586 -0.14(-0.63%)
Apr 30, 2013 22.29 22.38 22.21 22.29 34,076,462 +0.02(+0.09%)
Apr 29, 2013 22.31 22.32 22.00 22.27 36,528,248 +0.06(+0.27%)
Apr 26, 2013 21.98 22.40 21.95 22.21 47,032,947 +0.26(+1.18%)
Apr 25, 2013 22.21 22.23 21.91 21.95 41,465,739 -0.01(-0.05%)
Apr 24, 2013 21.69 22.03 21.65 21.96 51,496,341 +0.46(+2.14%)
Apr 23, 2013 21.55 21.69 21.36 21.50 65,499,558 +0.15(+0.70%)
Apr 22, 2013 21.67 21.68 21.11 21.35 87,799,450 -0.40(-1.84%)
Apr 19, 2013 21.94 22.03 21.61 21.75 108,831,880 -0.92(-4.06%)
Apr 18, 2013 22.76 22.84 22.57 22.67 41,163,842 -0.09(-0.40%)
Apr 17, 2013 22.96 23.03 22.65 22.76 42,674,113 -0.34(-1.47%)
Apr 16, 2013 23.07 23.10 22.90 23.10 36,001,778 +0.29(+1.27%)
Apr 15, 2013 23.28 23.30 22.81 22.81 46,457,029 -0.65(-2.77%)
Apr 12, 2013 23.49 23.59 23.33 23.46 27,235,307 -0.13(-0.55%)
Apr 11, 2013 23.55 23.72 23.43 23.59 27,084,331 +0.01(+0.04%)
Apr 10, 2013 23.10 23.65 23.06 23.58 39,773,563 +0.52(+2.25%)
Apr 09, 2013 23.25 23.25 22.90 23.06 31,624,502 -0.06(-0.26%)
Apr 08, 2013 23.03 23.12 22.83 23.12 30,470,637 +0.19(+0.83%)
Apr 05, 2013 22.80 22.94 22.76 22.93 31,407,644 -0.15(-0.65%)
Apr 04, 2013 23.01 23.13 22.96 23.08 30,471,842 +0.08(+0.35%)
Apr 03, 2013 23.38 23.40 22.92 23.00 52,575,489 -0.34(-1.46%)
Apr 02, 2013 23.17 23.37 23.11 23.34 29,180,012 +0.26(+1.13%)
Apr 01, 2013 23.03 23.10 22.97 23.08 27,464,953 -0.04(-0.17%)
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%)
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.