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 (%)
Sep 30, 2016 29.60 29.85 29.58 29.62 35,509,398 +0.09(+0.30%)
Sep 29, 2016 29.81 30.10 29.44 29.53 38,175,685 -0.37(-1.24%)
Sep 28, 2016 29.92 29.94 29.60 29.90 26,713,987 +0.02(+0.07%)
Sep 27, 2016 29.60 29.97 29.47 29.88 24,959,267 +0.34(+1.15%)
Sep 26, 2016 29.80 29.80 29.52 29.54 25,905,674 -0.35(-1.17%)
Sep 23, 2016 30.02 30.05 29.81 29.89 22,821,677 -0.15(-0.50%)
Sep 22, 2016 29.96 30.11 29.93 30.04 29,379,779 +0.19(+0.64%)
Sep 21, 2016 29.75 29.92 29.59 29.85 29,029,358 +0.18(+0.61%)
Sep 20, 2016 29.67 29.80 29.62 29.67 29,644,540 +0.24(+0.82%)
Sep 19, 2016 29.78 29.96 29.40 29.43 30,501,152 -0.25(-0.84%)
Sep 16, 2016 29.63 29.75 29.54 29.68 64,934,725 -0.07(-0.24%)
Sep 15, 2016 29.55 29.85 29.42 29.75 35,262,522 +0.05(+0.17%)
Sep 14, 2016 29.81 30.00 29.67 29.70 51,075,590 -0.15(-0.50%)
Sep 13, 2016 30.22 30.25 29.72 29.85 45,063,950 -0.64(-2.10%)
Sep 12, 2016 30.00 30.57 29.84 30.49 41,405,881 +0.38(+1.26%)
Sep 09, 2016 30.82 30.82 30.11 30.11 44,619,722 -0.93(-3.00%)
Sep 08, 2016 31.00 31.05 30.90 31.04 30,256,181 -0.02(-0.06%)
Sep 07, 2016 30.99 31.06 30.80 31.06 27,266,887 +0.01(+0.03%)
Sep 06, 2016 31.31 31.34 30.80 31.05 40,949,551 -0.24(-0.77%)
Sep 02, 2016 31.25 31.29 31.29 31.29 20,807,500 +0.09(+0.29%)
Sep 01, 2016 31.15 31.29 30.96 31.20 41,255,549 -0.04(-0.13%)
Aug 31, 2016 31.37 31.35 31.19 31.24 33,415,960 -0.13(-0.41%)
Aug 30, 2016 31.34 31.47 31.30 31.37 18,137,373 +0.01(+0.03%)
Aug 29, 2016 31.18 31.45 31.17 31.36 21,248,854 +0.13(+0.42%)
Aug 26, 2016 31.27 31.46 31.14 31.23 22,265,644 +0.02(+0.06%)
Aug 25, 2016 31.19 31.30 31.13 31.21 17,027,872 -0.01(-0.03%)
Aug 24, 2016 31.27 31.35 31.17 31.22 22,045,091 -0.01(-0.03%)
Aug 23, 2016 31.45 31.57 31.23 31.23 32,115,291 -0.09(-0.29%)
Aug 22, 2016 31.17 31.43 31.08 31.32 20,460,265 +0.07(+0.22%)
Aug 19, 2016 31.32 31.40 31.18 31.25 24,742,797 -0.18(-0.57%)
Aug 18, 2016 31.25 31.43 31.19 31.43 28,041,239 +0.14(+0.45%)
Aug 17, 2016 31.26 31.33 31.18 31.29 17,598,005 +0.10(+0.32%)
Aug 16, 2016 31.14 31.29 31.08 31.19 22,383,449 -0.05(-0.16%)
Aug 15, 2016 31.30 31.35 31.22 31.24 19,553,314 +0.00(+0.00%)
Aug 12, 2016 31.20 31.28 31.17 31.24 21,327,002 -0.05(-0.16%)
Aug 11, 2016 31.31 31.37 31.20 31.29 37,986,166 +0.02(+0.06%)
Aug 10, 2016 31.25 31.33 31.20 31.27 18,538,116 -0.03(-0.10%)
Aug 09, 2016 31.23 31.35 31.15 31.30 20,108,792 +0.03(+0.10%)
Aug 08, 2016 31.30 31.39 31.21 31.27 20,432,495 -0.01(-0.03%)
Aug 05, 2016 31.27 31.45 31.22 31.28 21,577,288 +0.11(+0.35%)
Aug 04, 2016 31.20 31.25 31.09 31.17 20,293,294 +0.04(+0.13%)
Aug 03, 2016 31.03 31.24 31.02 31.13 20,005,318 +0.08(+0.26%)
Aug 02, 2016 31.11 31.16 31.00 31.05 27,000,266 -0.10(-0.32%)
Aug 01, 2016 31.12 31.22 31.02 31.15 31,154,871 +0.01(+0.03%)
Jul 29, 2016 31.28 31.43 31.11 31.14 50,052,182 -0.11(-0.35%)
Jul 28, 2016 31.20 31.31 31.08 31.25 30,295,131 -0.03(-0.10%)
Jul 27, 2016 31.49 31.56 31.12 31.28 39,256,126 -0.19(-0.60%)
Jul 26, 2016 31.67 31.73 31.31 31.47 36,903,773 -0.17(-0.54%)
Jul 25, 2016 32.07 32.08 31.38 31.64 45,725,699 -0.42(-1.31%)
Jul 22, 2016 31.73 32.07 31.70 32.06 57,763,807 -0.53(-1.63%)
Jul 21, 2016 32.73 32.85 32.49 32.59 42,865,347 -0.19(-0.58%)
Jul 20, 2016 32.96 32.98 32.70 32.78 35,557,184 -0.15(-0.46%)
Jul 19, 2016 32.75 32.95 32.72 32.93 33,554,937 +0.02(+0.06%)
Jul 18, 2016 32.89 32.94 32.66 32.91 38,264,589 +0.03(+0.09%)
Jul 15, 2016 32.76 32.95 32.74 32.88 42,308,770 +0.25(+0.77%)
Jul 14, 2016 32.50 32.72 32.49 32.63 33,868,972 +0.27(+0.83%)
Jul 13, 2016 32.26 32.48 32.25 32.36 32,463,244 +0.10(+0.31%)
Jul 12, 2016 32.31 32.49 32.13 32.26 38,083,056 +0.05(+0.16%)
Jul 11, 2016 32.26 32.49 32.18 32.21 37,978,865 +0.01(+0.03%)
Jul 08, 2016 31.99 32.27 31.82 32.20 38,531,744 +0.38(+1.19%)
Jul 07, 2016 31.81 32.10 31.74 31.82 37,517,308 +0.08(+0.25%)
Jul 06, 2016 31.27 31.80 31.27 31.74 32,105,885 +0.29(+0.92%)
Jul 05, 2016 31.25 31.53 31.12 31.45 32,360,464 -0.04(-0.13%)
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.