FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.900 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:24 AM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 26.80 26.90 26.44 26.49 31,185,231 -0.38(-1.41%)
Nov 26, 2014 26.89 26.87 26.87 26.87 19,289,700 +0.01(+0.04%)
Nov 25, 2014 27.01 27.03 26.84 26.86 28,001,836 -0.14(-0.52%)
Nov 24, 2014 26.99 27.09 26.81 27.00 24,001,285 +0.01(+0.04%)
Nov 21, 2014 27.09 27.10 26.86 26.99 36,181,498 +0.14(+0.52%)
Nov 20, 2014 26.80 26.97 26.75 26.85 21,197,360 -0.07(-0.26%)
Nov 19, 2014 26.99 27.00 26.77 26.92 33,734,662 -0.09(-0.33%)
Nov 18, 2014 26.70 27.05 26.69 27.01 36,721,941 +0.40(+1.50%)
Nov 17, 2014 26.47 26.68 26.42 26.61 24,612,711 +0.15(+0.57%)
Nov 14, 2014 26.43 26.51 26.38 26.46 16,943,883 +0.04(+0.15%)
Nov 13, 2014 26.47 26.67 26.36 26.42 25,420,489 -0.10(-0.38%)
Nov 12, 2014 26.27 26.59 26.27 26.52 28,092,213 +0.14(+0.53%)
Nov 11, 2014 26.47 26.50 26.24 26.38 18,948,506 -0.09(-0.34%)
Nov 10, 2014 26.41 26.53 26.38 26.47 16,253,594 +0.06(+0.23%)
Nov 07, 2014 26.29 26.50 26.21 26.41 26,390,803 +0.05(+0.19%)
Nov 06, 2014 25.89 26.39 25.87 26.36 40,215,267 +0.54(+2.09%)
Nov 05, 2014 25.90 25.90 25.67 25.82 31,582,575 +0.12(+0.47%)
Nov 04, 2014 25.73 25.80 25.59 25.70 22,553,858 +0.00(+0.00%)
Nov 03, 2014 25.49 25.84 25.48 25.70 35,080,138 -0.11(-0.43%)
Oct 31, 2014 25.86 25.93 25.67 25.81 39,955,300 +0.14(+0.55%)
Oct 30, 2014 25.42 25.72 25.32 25.67 26,169,675 +0.01(+0.04%)
Oct 29, 2014 25.88 25.90 25.39 25.66 28,827,744 -0.22(-0.85%)
Oct 28, 2014 25.58 25.88 25.56 25.88 28,585,730 +0.36(+1.41%)
Oct 27, 2014 25.66 25.70 25.38 25.52 19,784,093 -0.12(-0.47%)
Oct 24, 2014 25.44 25.65 25.41 25.64 20,563,914 +0.20(+0.79%)
Oct 23, 2014 25.42 25.69 25.40 25.44 30,961,283 +0.25(+0.99%)
Oct 22, 2014 25.34 25.48 25.15 25.19 30,031,109 -0.26(-1.02%)
Oct 21, 2014 25.27 25.53 25.13 25.45 31,685,589 +0.42(+1.68%)
Oct 20, 2014 24.91 25.12 24.71 25.03 33,867,874 +0.21(+0.85%)
Oct 17, 2014 25.00 25.25 24.70 24.82 52,637,804 +0.57(+2.35%)
Oct 16, 2014 23.99 24.51 23.96 24.25 51,690,074 -0.03(-0.12%)
Oct 15, 2014 23.86 24.40 23.69 24.28 65,630,462 +0.18(+0.75%)
Oct 14, 2014 24.18 24.64 24.05 24.10 42,254,802 +0.15(+0.63%)
Oct 13, 2014 24.24 24.33 23.90 23.95 39,029,472 -0.32(-1.32%)
Oct 10, 2014 24.79 24.87 24.21 24.27 47,837,259 -0.51(-2.06%)
Oct 09, 2014 25.23 25.31 24.73 24.78 34,010,737 -0.47(-1.86%)
Oct 08, 2014 24.95 25.25 24.66 25.25 36,915,275 +0.44(+1.77%)
Oct 07, 2014 25.10 25.19 24.80 24.81 31,984,526 -0.41(-1.63%)
Oct 06, 2014 25.60 25.63 25.07 25.22 30,486,355 -0.18(-0.71%)
Oct 03, 2014 25.29 25.43 25.15 25.40 21,658,268 +0.28(+1.11%)
Oct 02, 2014 25.19 25.25 25.01 25.12 28,501,789 -0.04(-0.16%)
Oct 01, 2014 25.43 25.47 25.08 25.16 42,071,545 -0.46(-1.80%)
Sep 30, 2014 25.36 25.70 25.33 25.62 40,800,420 +0.20(+0.79%)
Sep 29, 2014 25.36 25.52 25.30 25.42 30,744,383 -0.21(-0.82%)
Sep 26, 2014 25.58 25.70 25.43 25.63 28,931,908 +0.08(+0.31%)
Sep 25, 2014 25.88 25.88 25.53 25.55 30,685,909 -0.38(-1.47%)
Sep 24, 2014 26.01 26.01 25.69 25.93 34,059,589 -0.09(-0.35%)
Sep 23, 2014 25.99 26.14 25.98 26.02 21,683,348 -0.06(-0.23%)
Sep 22, 2014 26.19 26.27 26.03 26.08 23,005,225 -0.21(-0.80%)
Sep 19, 2014 26.35 26.40 26.25 26.29 38,246,240 +0.08(+0.31%)
Sep 18, 2014 26.19 26.36 26.13 26.21 31,598,150 -0.06(-0.23%)
Sep 17, 2014 26.32 26.40 26.10 26.27 29,613,666 +0.06(+0.23%)
Sep 16, 2014 25.92 26.27 25.88 26.21 27,481,189 +0.29(+1.12%)
Sep 15, 2014 25.83 25.95 25.75 25.92 15,343,696 +0.05(+0.19%)
Sep 12, 2014 25.97 25.97 25.80 25.87 24,639,215 -0.15(-0.58%)
Sep 11, 2014 25.91 26.09 25.83 26.02 22,603,856 +0.07(+0.27%)
Sep 10, 2014 25.99 26.03 25.85 25.95 19,108,019 +0.05(+0.19%)
Sep 09, 2014 26.07 26.11 25.85 25.90 21,664,586 -0.18(-0.69%)
Sep 08, 2014 26.14 26.27 26.06 26.08 20,379,424 -0.02(-0.08%)
Sep 05, 2014 25.90 26.10 25.80 26.10 21,041,614 +0.14(+0.54%)
Sep 04, 2014 25.99 26.11 25.89 25.96 26,891,824 +0.01(+0.04%)
Sep 03, 2014 25.98 26.00 25.82 25.95 19,961,688 +0.10(+0.39%)
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.