FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.865 USD  +0.145 (+1.66%)
Streaming Delayed Price  /  Updated: 3:15 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2015 30.86 31.15 31.15 31.15 52,307,700 +0.10(+0.32%)
Dec 30, 2015 31.28 31.43 31.01 31.05 29,124,380 -0.23(-0.74%)
Dec 29, 2015 31.01 31.48 31.00 31.28 33,396,113 +0.38(+1.23%)
Dec 28, 2015 30.74 31.00 30.61 30.90 26,551,659 +0.07(+0.23%)
Dec 24, 2015 30.90 30.83 30.83 30.83 13,518,900 -0.12(-0.39%)
Dec 23, 2015 30.52 31.00 30.52 30.95 35,771,079 +0.46(+1.51%)
Dec 22, 2015 30.49 30.63 30.16 30.49 42,256,401 +0.09(+0.30%)
Dec 21, 2015 30.42 30.60 30.15 30.40 40,713,392 +0.12(+0.40%)
Dec 18, 2015 30.39 30.58 30.28 30.28 83,144,824 -0.27(-0.88%)
Dec 17, 2015 30.94 31.05 30.53 30.55 58,003,622 -0.43(-1.39%)
Dec 16, 2015 30.46 31.23 30.42 30.98 73,751,352 +0.66(+2.18%)
Dec 15, 2015 30.40 30.61 30.22 30.32 59,344,513 +0.06(+0.20%)
Dec 14, 2015 30.26 30.46 29.77 30.26 65,050,087 +0.00(+0.00%)
Dec 11, 2015 30.32 30.61 30.15 30.26 62,907,677 -0.39(-1.27%)
Dec 10, 2015 30.44 30.93 30.37 30.65 47,071,585 +0.18(+0.59%)
Dec 09, 2015 30.02 30.59 29.96 30.47 50,553,719 +0.28(+0.93%)
Dec 08, 2015 30.07 30.38 29.91 30.19 53,264,353 -0.18(-0.59%)
Dec 07, 2015 30.42 30.44 30.12 30.37 66,679,179 -0.12(-0.39%)
Dec 04, 2015 30.07 30.52 29.96 30.49 58,203,164 +0.46(+1.53%)
Dec 03, 2015 30.09 30.25 29.96 30.03 62,967,302 +0.06(+0.20%)
Dec 02, 2015 30.09 30.23 29.88 29.97 44,100,012 -0.20(-0.66%)
Dec 01, 2015 29.99 30.25 29.87 30.17 54,242,041 +0.23(+0.77%)
Nov 30, 2015 30.33 30.45 29.94 29.94 79,685,644 -0.42(-1.38%)
Nov 27, 2015 30.27 30.38 30.19 30.36 33,143,866 +0.00(+0.00%)
Nov 25, 2015 30.64 30.36 30.36 30.36 54,159,700 -0.30(-0.98%)
Nov 24, 2015 30.33 30.87 30.28 30.66 145,857,850 +0.07(+0.23%)
Nov 23, 2015 30.59 30.82 30.26 30.59 135,385,437 -0.07(-0.23%)
Nov 20, 2015 30.26 30.99 30.21 30.66 210,757,486 +0.39(+1.29%)
Nov 19, 2015 30.38 30.51 30.25 30.27 98,926,693 -0.25(-0.82%)
Nov 18, 2015 30.22 30.57 30.10 30.52 177,746,261 +0.20(+0.66%)
Nov 17, 2015 30.57 30.75 30.00 30.32 431,314,193 -0.04(-0.13%)
Nov 16, 2015 29.88 30.60 29.77 30.36 284,774,216 +0.08(+0.26%)
Nov 13, 2015 29.86 30.49 29.81 30.28 247,153,654 +0.12(+0.40%)
Nov 12, 2015 30.41 30.90 30.11 30.16 292,768,266 -0.51(-1.66%)
Nov 11, 2015 30.20 30.82 30.20 30.67 197,588,207 +0.55(+1.83%)
Nov 10, 2015 29.63 30.27 29.61 30.12 239,433,395 +0.37(+1.24%)
Nov 09, 2015 29.76 29.95 29.38 29.75 145,456,513 -0.17(-0.57%)
Nov 06, 2015 29.44 29.95 29.25 29.92 126,109,839 +0.28(+0.94%)
Nov 05, 2015 29.47 29.74 29.31 29.64 122,591,349 +0.10(+0.34%)
Nov 04, 2015 29.55 29.79 29.46 29.54 105,130,099 -0.05(-0.17%)
Nov 03, 2015 29.21 29.79 29.18 29.59 95,829,499 +0.19(+0.65%)
Nov 02, 2015 28.94 29.40 28.88 29.40 59,501,537 +0.48(+1.66%)
Oct 30, 2015 29.22 29.33 28.91 28.92 71,021,379 -0.42(-1.43%)
Oct 29, 2015 29.17 29.38 29.06 29.34 42,373,202 -0.05(-0.17%)
Oct 28, 2015 29.33 29.58 29.15 29.39 71,077,105 -0.07(-0.24%)
Oct 27, 2015 29.41 29.64 29.23 29.46 67,606,113 -0.09(-0.30%)
Oct 26, 2015 29.52 29.66 29.41 29.55 48,756,897 +0.04(+0.14%)
Oct 23, 2015 29.70 29.83 29.42 29.51 76,867,187 -0.07(-0.24%)
Oct 22, 2015 28.95 29.74 28.91 29.58 81,472,705 +0.73(+2.53%)
Oct 21, 2015 28.79 29.24 28.78 28.85 65,519,289 +0.07(+0.24%)
Oct 20, 2015 28.82 29.00 28.70 28.78 75,155,008 -0.21(-0.72%)
Oct 19, 2015 28.80 29.56 28.75 28.99 131,035,166 +0.01(+0.03%)
Oct 16, 2015 28.61 29.19 28.21 28.98 142,021,234 +0.95(+3.39%)
Oct 15, 2015 27.80 28.17 27.64 28.03 76,970,750 +0.43(+1.56%)
Oct 14, 2015 27.74 27.84 27.48 27.60 39,107,858 -0.27(-0.97%)
Oct 13, 2015 27.97 28.28 27.87 27.87 43,202,688 -0.22(-0.78%)
Oct 12, 2015 27.98 28.17 27.91 28.09 25,236,637 +0.02(+0.07%)
Oct 09, 2015 27.98 28.17 27.89 28.07 47,327,637 +0.04(+0.14%)
Oct 08, 2015 27.63 28.20 27.43 28.03 51,100,481 +0.26(+0.94%)
Oct 07, 2015 27.50 27.77 27.32 27.77 65,838,466 +0.48(+1.76%)
Oct 06, 2015 26.99 27.41 26.96 27.29 71,906,969 +0.47(+1.75%)
Oct 05, 2015 26.37 27.20 26.22 26.82 105,407,166 +1.35(+5.30%)
Oct 02, 2015 24.87 25.49 24.83 25.47 42,676,207 +0.28(+1.11%)
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.