FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.42 USD  +0.37 (+3.68%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jun 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 26.64 26.79 26.60 26.79 18,933,610 +0.05(+0.19%)
May 29, 2014 26.69 26.74 26.55 26.74 14,986,869 +0.08(+0.30%)
May 28, 2014 26.56 26.71 26.54 26.66 18,172,221 +0.09(+0.34%)
May 27, 2014 26.55 26.63 26.45 26.57 18,294,041 +0.06(+0.23%)
May 23, 2014 26.55 26.51 26.51 26.51 14,833,100 -0.03(-0.13%)
May 22, 2014 26.42 26.55 26.31 26.54 9,948,100 +0.05(+0.20%)
May 21, 2014 26.37 26.52 26.35 26.49 17,346,497 +0.19(+0.72%)
May 20, 2014 26.61 26.62 26.15 26.30 23,444,012 -0.31(-1.16%)
May 19, 2014 26.55 26.69 26.48 26.61 18,096,884 -0.06(-0.22%)
May 16, 2014 26.49 26.68 26.37 26.67 28,842,696 +0.07(+0.26%)
May 15, 2014 26.72 26.80 26.32 26.60 33,758,139 -0.16(-0.60%)
May 14, 2014 26.91 26.96 26.67 26.76 20,724,430 -0.16(-0.59%)
May 13, 2014 26.89 26.95 26.77 26.92 20,478,341 +0.07(+0.26%)
May 12, 2014 26.58 26.86 26.51 26.85 23,655,349 +0.43(+1.63%)
May 09, 2014 26.56 26.57 26.31 26.42 17,437,883 -0.02(-0.08%)
May 08, 2014 26.48 26.60 26.30 26.44 20,885,406 -0.09(-0.34%)
May 07, 2014 26.27 26.53 26.27 26.53 24,285,972 +0.34(+1.30%)
May 06, 2014 26.51 26.53 26.19 26.19 24,046,817 -0.39(-1.47%)
May 05, 2014 26.69 26.69 26.50 26.58 16,509,374 -0.10(-0.37%)
May 02, 2014 26.77 26.87 26.66 26.68 23,473,487 -0.09(-0.34%)
May 01, 2014 26.73 26.83 26.64 26.77 25,763,137 -0.12(-0.45%)
Apr 30, 2014 26.80 26.90 26.65 26.89 29,118,354 +0.13(+0.49%)
Apr 29, 2014 26.83 26.88 26.59 26.76 27,608,647 -0.02(-0.07%)
Apr 28, 2014 26.72 26.85 26.53 26.78 34,527,808 +0.18(+0.68%)
Apr 25, 2014 26.57 26.80 26.55 26.60 33,753,008 +0.14(+0.53%)
Apr 24, 2014 26.44 26.64 26.23 26.46 25,521,312 +0.04(+0.15%)
Apr 23, 2014 26.57 26.66 26.39 26.42 29,058,489 -0.16(-0.60%)
Apr 22, 2014 26.70 26.77 26.57 26.58 27,576,390 -0.01(-0.04%)
Apr 21, 2014 26.63 26.71 26.56 26.59 25,106,942 +0.03(+0.11%)
Apr 17, 2014 26.47 26.56 26.56 26.56 69,658,600 +0.44(+1.68%)
Apr 16, 2014 26.01 26.20 25.89 26.12 33,452,999 +0.30(+1.16%)
Apr 15, 2014 25.67 25.89 25.58 25.82 30,245,281 +0.11(+0.43%)
Apr 14, 2014 25.58 25.75 25.43 25.71 25,062,712 +0.28(+1.10%)
Apr 11, 2014 25.51 25.74 25.43 25.43 37,325,453 -0.15(-0.59%)
Apr 10, 2014 26.09 26.11 25.57 25.58 36,262,630 -0.37(-1.43%)
Apr 09, 2014 25.86 25.96 25.59 25.95 25,105,243 +0.20(+0.78%)
Apr 08, 2014 25.76 25.92 25.67 25.75 26,840,309 -0.10(-0.39%)
Apr 07, 2014 25.95 26.04 25.74 25.85 30,318,436 -0.17(-0.65%)
Apr 04, 2014 26.37 26.40 25.99 26.02 33,140,846 -0.21(-0.80%)
Apr 03, 2014 26.15 26.25 26.05 26.23 22,150,260 +0.19(+0.73%)
Apr 02, 2014 25.92 26.06 25.87 26.04 26,350,892 +0.17(+0.66%)
Apr 01, 2014 25.83 25.99 25.75 25.87 28,491,687 -0.02(-0.08%)
Mar 31, 2014 26.02 26.08 25.81 25.89 32,069,949 +0.01(+0.04%)
Mar 28, 2014 25.90 26.02 25.78 25.88 29,691,350 +0.07(+0.27%)
Mar 27, 2014 25.58 25.85 25.51 25.81 29,482,791 +0.19(+0.74%)
Mar 26, 2014 25.80 25.92 25.61 25.62 31,649,392 -0.08(-0.31%)
Mar 25, 2014 25.58 25.71 25.39 25.70 31,080,294 +0.29(+1.14%)
Mar 24, 2014 25.49 25.53 25.20 25.41 31,145,177 +0.01(+0.04%)
Mar 21, 2014 25.69 25.83 25.34 25.40 55,183,747 +0.13(+0.51%)
Mar 20, 2014 25.37 25.37 25.12 25.27 35,685,095 -0.01(-0.04%)
Mar 19, 2014 25.64 25.70 25.11 25.28 35,211,270 -0.37(-1.44%)
Mar 18, 2014 25.52 25.73 25.47 25.65 23,635,340 +0.22(+0.87%)
Mar 17, 2014 25.26 25.63 25.25 25.43 45,545,660 +0.32(+1.27%)
Mar 14, 2014 25.25 25.38 25.09 25.11 29,461,326 -0.23(-0.91%)
Mar 13, 2014 26.00 26.00 25.20 25.34 37,839,126 -0.42(-1.63%)
Mar 12, 2014 25.68 25.83 25.63 25.76 23,459,065 -0.14(-0.54%)
Mar 11, 2014 26.06 26.10 25.76 25.90 24,862,975 -0.14(-0.54%)
Mar 10, 2014 26.12 26.13 25.83 26.04 22,262,637 -0.09(-0.34%)
Mar 07, 2014 26.33 26.35 25.97 26.13 27,291,285 -0.09(-0.34%)
Mar 06, 2014 26.06 26.28 26.02 26.22 34,902,656 +0.29(+1.12%)
Mar 05, 2014 25.78 25.96 25.65 25.93 29,873,814 +0.28(+1.09%)
Mar 04, 2014 25.52 25.73 25.46 25.65 36,624,158 +0.53(+2.11%)
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.