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 (%)
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%)
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%)
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.