FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.960 USD  -0.080 (-0.88%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 26.35 26.44 26.12 26.14 42,829,467 -0.23(-0.87%)
Oct 30, 2013 26.29 26.48 26.19 26.37 39,810,922 +0.16(+0.61%)
Oct 29, 2013 26.19 26.30 26.07 26.21 38,396,332 +0.12(+0.46%)
Oct 28, 2013 25.88 26.16 25.76 26.09 31,486,542 +0.21(+0.81%)
Oct 25, 2013 26.07 26.08 25.80 25.88 27,373,363 -0.06(-0.23%)
Oct 24, 2013 25.84 26.02 25.67 25.94 34,618,798 +0.24(+0.93%)
Oct 23, 2013 25.99 26.00 25.64 25.70 39,515,062 -0.32(-1.23%)
Oct 22, 2013 26.19 26.24 25.98 26.02 43,213,303 -0.12(-0.46%)
Oct 21, 2013 25.87 26.35 25.79 26.14 60,582,341 +0.59(+2.31%)
Oct 18, 2013 25.21 25.75 25.09 25.55 98,619,113 +0.87(+3.53%)
Oct 17, 2013 24.38 24.68 24.23 24.68 45,308,257 +0.32(+1.31%)
Oct 16, 2013 24.35 24.40 24.13 24.36 30,070,938 +0.17(+0.70%)
Oct 15, 2013 24.27 24.45 24.15 24.19 27,948,187 -0.19(-0.78%)
Oct 14, 2013 24.21 24.38 24.16 24.38 22,022,371 -0.02(-0.08%)
Oct 11, 2013 24.32 24.49 24.20 24.40 34,178,444 +0.15(+0.62%)
Oct 10, 2013 23.90 24.25 23.82 24.25 38,156,152 +0.68(+2.89%)
Oct 09, 2013 23.84 23.84 23.50 23.57 35,004,075 -0.10(-0.42%)
Oct 08, 2013 23.92 23.92 23.67 23.67 42,258,383 -0.27(-1.13%)
Oct 07, 2013 23.84 24.13 23.80 23.94 28,832,767 -0.11(-0.46%)
Oct 04, 2013 24.18 24.18 23.90 24.05 33,307,335 -0.05(-0.21%)
Oct 03, 2013 24.22 24.25 23.84 24.10 37,429,399 -0.23(-0.95%)
Oct 02, 2013 24.14 24.35 24.05 24.33 34,036,565 +0.16(+0.66%)
Oct 01, 2013 23.94 24.22 23.90 24.17 28,930,423 +0.28(+1.17%)
Sep 30, 2013 23.88 24.08 23.82 23.89 35,078,128 -0.16(-0.67%)
Sep 27, 2013 24.10 24.10 23.94 24.05 25,754,286 -0.20(-0.82%)
Sep 26, 2013 24.30 24.51 23.96 24.25 32,682,531 +0.02(+0.08%)
Sep 25, 2013 24.30 24.48 24.20 24.23 29,401,227 -0.09(-0.37%)
Sep 24, 2013 24.22 24.54 24.22 24.32 32,253,099 +0.04(+0.16%)
Sep 23, 2013 24.20 24.38 24.15 24.28 41,175,319 +0.27(+1.12%)
Sep 20, 2013 24.55 24.56 24.00 24.01 68,061,596 -0.45(-1.84%)
Sep 19, 2013 24.80 24.89 24.40 24.46 49,658,492 -0.40(-1.61%)
Sep 18, 2013 24.47 24.91 24.40 24.86 50,974,720 +0.41(+1.68%)
Sep 17, 2013 24.13 24.47 24.11 24.45 35,718,564 +0.31(+1.28%)
Sep 16, 2013 24.07 24.23 23.93 24.14 36,865,767 +0.36(+1.51%)
Sep 13, 2013 23.77 23.90 23.75 23.78 19,073,038 -0.07(-0.29%)
Sep 12, 2013 24.16 24.20 23.77 23.85 30,671,681 -0.24(-1.00%)
Sep 11, 2013 23.95 24.09 23.72 24.09 34,569,985 +0.22(+0.92%)
Sep 10, 2013 23.67 23.94 23.62 23.87 35,520,671 +0.48(+2.05%)
Sep 09, 2013 23.25 23.46 23.18 23.39 27,595,666 +0.23(+0.99%)
Sep 06, 2013 23.15 23.38 22.96 23.16 36,733,823 +0.00(+0.00%)
Sep 05, 2013 23.34 23.35 23.09 23.16 30,126,820 -0.01(-0.04%)
Sep 04, 2013 22.99 23.18 22.96 23.17 31,408,678 +0.11(+0.48%)
Sep 03, 2013 23.31 23.45 22.92 23.06 51,431,237 -0.08(-0.35%)
Aug 30, 2013 23.44 23.50 23.04 23.14 46,277,824 +0.03(+0.13%)
Aug 29, 2013 23.16 23.30 23.09 23.11 21,327,079 -0.09(-0.39%)
Aug 28, 2013 23.16 23.40 23.16 23.20 28,836,460 +0.02(+0.09%)
Aug 27, 2013 23.36 23.39 23.11 23.18 51,351,024 -0.43(-1.82%)
Aug 26, 2013 23.74 23.79 23.56 23.61 25,804,667 -0.17(-0.71%)
Aug 23, 2013 23.83 23.85 23.64 23.78 20,691,132 +0.00(+0.00%)
Aug 22, 2013 23.66 23.80 23.61 23.78 30,906,836 +0.17(+0.72%)
Aug 21, 2013 23.72 23.79 23.56 23.61 31,691,623 -0.11(-0.46%)
Aug 20, 2013 23.77 23.85 23.63 23.72 30,437,938 -0.13(-0.55%)
Aug 19, 2013 23.90 23.96 23.76 23.85 32,068,812 -0.10(-0.42%)
Aug 16, 2013 23.88 24.05 23.86 23.95 36,316,707 -0.05(-0.21%)
Aug 15, 2013 23.97 24.26 23.92 24.00 39,837,504 -0.07(-0.29%)
Aug 14, 2013 24.20 24.29 24.05 24.07 27,873,625 -0.13(-0.54%)
Aug 13, 2013 24.30 24.30 24.10 24.20 28,456,250 -0.07(-0.29%)
Aug 12, 2013 24.14 24.30 24.06 24.27 27,318,085 +0.02(+0.08%)
Aug 09, 2013 24.34 24.44 24.21 24.25 20,767,909 -0.08(-0.33%)
Aug 08, 2013 24.47 24.54 24.22 24.33 22,280,677 -0.01(-0.04%)
Aug 07, 2013 24.21 24.34 24.08 24.34 27,941,808 +0.03(+0.12%)
Aug 06, 2013 24.49 24.50 24.25 24.31 22,054,867 -0.21(-0.86%)
Aug 05, 2013 24.57 24.60 24.49 24.52 17,971,575 -0.18(-0.73%)
Aug 02, 2013 24.52 24.70 24.40 24.70 25,721,303 +0.08(+0.32%)
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.