FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
9.380 USD  +0.020 (+0.21%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2016 31.18 31.27 30.75 30.76 45,636,890 -0.29(-0.93%)
Nov 29, 2016 31.28 31.35 30.98 31.05 31,422,339 -0.20(-0.64%)
Nov 28, 2016 31.33 31.43 31.21 31.25 22,014,307 -0.19(-0.60%)
Nov 25, 2016 31.45 31.49 31.29 31.44 13,162,239 +0.10(+0.32%)
Nov 23, 2016 31.34 31.34 31.34 0 +0.16(+0.51%)
Nov 22, 2016 30.93 31.24 30.88 31.18 27,716,939 +0.31(+1.00%)
Nov 21, 2016 30.69 30.88 30.58 30.87 22,136,282 +0.20(+0.65%)
Nov 18, 2016 30.75 30.90 30.52 30.67 28,583,868 -0.12(-0.39%)
Nov 17, 2016 30.70 30.87 30.66 30.79 17,833,480 +0.05(+0.16%)
Nov 16, 2016 30.65 30.77 30.54 30.74 25,265,546 -0.01(-0.03%)
Nov 15, 2016 30.48 30.77 30.24 30.75 40,121,541 +0.24(+0.79%)
Nov 14, 2016 30.74 30.85 30.49 30.51 37,651,640 -0.20(-0.65%)
Nov 11, 2016 30.49 30.77 30.37 30.71 42,712,372 +0.30(+0.99%)
Nov 10, 2016 29.85 30.84 29.83 30.41 81,320,512 +0.78(+2.63%)
Nov 09, 2016 29.32 29.81 29.07 29.63 54,042,492 +0.21(+0.71%)
Nov 08, 2016 29.37 29.62 29.29 29.42 35,759,731 +0.11(+0.38%)
Nov 07, 2016 28.85 29.33 28.83 29.31 41,109,623 +0.87(+3.06%)
Nov 04, 2016 28.22 28.81 28.22 28.44 35,864,921 +0.16(+0.57%)
Nov 03, 2016 28.60 28.60 28.19 28.28 22,999,603 -0.21(-0.74%)
Nov 02, 2016 28.86 28.86 28.40 28.49 30,871,916 -0.39(-1.35%)
Nov 01, 2016 29.00 29.20 28.71 28.88 32,008,070 -0.22(-0.76%)
Oct 31, 2016 29.48 29.65 29.09 29.10 43,563,296 -0.12(-0.41%)
Oct 28, 2016 28.88 29.58 28.87 29.22 67,870,824 +0.59(+2.06%)
Oct 27, 2016 28.89 28.95 28.61 28.63 25,420,335 -0.24(-0.83%)
Oct 26, 2016 28.59 29.07 28.55 28.87 24,356,979 +0.22(+0.77%)
Oct 25, 2016 28.94 29.01 28.62 28.65 26,478,284 -0.27(-0.93%)
Oct 24, 2016 29.00 29.21 28.90 28.92 31,139,437 -0.06(-0.21%)
Oct 21, 2016 28.44 29.00 28.33 28.98 64,153,187 -0.09(-0.31%)
Oct 20, 2016 29.10 29.20 28.96 29.07 28,423,612 +0.01(+0.03%)
Oct 19, 2016 29.06 29.22 29.03 29.06 29,183,828 +0.08(+0.28%)
Oct 18, 2016 29.03 29.08 28.90 28.98 27,558,837 +0.13(+0.45%)
Oct 17, 2016 28.90 28.99 28.70 28.85 39,732,551 -0.04(-0.14%)
Oct 14, 2016 28.96 29.03 28.82 28.89 28,181,380 +0.12(+0.42%)
Oct 13, 2016 28.78 28.90 28.66 28.77 28,392,165 -0.13(-0.45%)
Oct 12, 2016 28.92 29.02 28.81 28.90 22,754,503 -0.02(-0.07%)
Oct 11, 2016 28.75 29.03 28.69 28.92 30,942,111 +0.06(+0.21%)
Oct 10, 2016 29.00 29.31 28.81 28.86 33,981,885 -0.22(-0.76%)
Oct 07, 2016 29.06 29.20 28.92 29.08 37,840,132 -0.19(-0.65%)
Oct 06, 2016 29.40 29.50 29.14 29.27 28,086,783 -0.23(-0.78%)
Oct 05, 2016 29.52 29.70 29.40 29.50 24,929,576 +0.00(+0.00%)
Oct 04, 2016 29.71 29.75 29.45 29.50 31,126,589 -0.14(-0.47%)
Oct 03, 2016 29.46 29.70 29.40 29.64 19,782,403 +0.02(+0.07%)
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%)
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.