FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
17.64 USD  -0.12 (-0.68%)
Official Closing Price  /  Updated: 8:04 PM EST, Dec 14, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.85 29.90 29.50 29.70 38,700,531 -0.26(-0.87%)
Jan 30, 2017 29.96 30.10 29.78 29.96 26,211,160 -0.05(-0.17%)
Jan 27, 2017 30.40 30.44 29.93 30.01 30,005,629 -0.31(-1.02%)
Jan 26, 2017 30.44 30.49 30.13 30.32 26,764,031 -0.05(-0.16%)
Jan 25, 2017 30.42 30.47 30.21 30.37 38,121,165 +0.37(+1.23%)
Jan 24, 2017 29.86 30.06 29.82 30.00 33,684,700 +0.25(+0.84%)
Jan 23, 2017 30.50 30.51 29.58 29.75 59,062,874 -0.78(-2.55%)
Jan 20, 2017 30.76 30.90 30.30 30.53 83,552,728 -0.68(-2.18%)
Jan 19, 2017 31.25 31.34 31.05 31.21 37,693,571 -0.02(-0.06%)
Jan 18, 2017 31.21 31.33 31.13 31.23 24,701,160 -0.04(-0.13%)
Jan 17, 2017 31.17 31.45 31.16 31.27 28,822,357 -0.09(-0.29%)
Jan 13, 2017 31.36 31.36 31.36 0 -0.03(-0.10%)
Jan 12, 2017 31.45 31.47 31.13 31.39 29,915,678 -0.08(-0.25%)
Jan 11, 2017 31.24 31.52 31.24 31.47 28,378,194 +0.10(+0.32%)
Jan 10, 2017 31.46 31.62 31.37 31.37 27,185,868 -0.09(-0.29%)
Jan 09, 2017 31.64 31.66 31.43 31.46 21,260,247 -0.15(-0.47%)
Jan 06, 2017 31.58 31.77 31.36 31.61 22,120,800 +0.09(+0.29%)
Jan 05, 2017 31.57 31.75 31.31 31.52 25,856,513 -0.18(-0.57%)
Jan 04, 2017 31.75 31.83 31.62 31.70 21,415,742 +0.01(+0.03%)
Jan 03, 2017 31.67 31.83 31.40 31.69 32,070,387 +0.09(+0.28%)
Dec 30, 2016 31.60 31.60 31.60 0 -0.11(-0.35%)
Dec 29, 2016 31.74 31.88 31.70 31.71 16,090,177 +0.01(+0.03%)
Dec 28, 2016 31.84 31.97 31.67 31.70 18,885,134 -0.20(-0.63%)
Dec 27, 2016 31.89 32.04 31.85 31.90 15,655,819 +0.02(+0.06%)
Dec 23, 2016 31.88 31.88 31.88 0 +0.06(+0.19%)
Dec 22, 2016 31.91 31.95 31.78 31.82 24,193,067 -0.31(-0.96%)
Dec 21, 2016 32.20 32.24 32.05 32.13 27,959,914 -0.12(-0.37%)
Dec 20, 2016 31.92 32.38 31.91 32.25 39,816,402 +0.33(+1.03%)
Dec 19, 2016 31.76 32.00 31.70 31.92 34,949,636 +0.17(+0.54%)
Dec 16, 2016 31.52 31.87 31.46 31.75 71,976,180 +0.49(+1.57%)
Dec 15, 2016 31.49 31.95 31.13 31.26 43,374,871 -0.24(-0.76%)
Dec 14, 2016 31.61 31.98 31.44 31.50 43,644,330 -0.24(-0.76%)
Dec 13, 2016 31.90 32.00 31.61 31.74 33,834,812 -0.12(-0.38%)
Dec 12, 2016 31.67 31.99 31.66 31.86 30,983,108 +0.08(+0.25%)
Dec 09, 2016 31.45 31.92 31.35 31.78 31,227,376 +0.25(+0.79%)
Dec 08, 2016 31.60 31.70 31.40 31.53 28,056,961 -0.07(-0.22%)
Dec 07, 2016 31.01 31.60 30.93 31.60 32,864,947 +0.43(+1.38%)
Dec 06, 2016 31.19 31.24 31.01 31.17 17,572,205 +0.06(+0.19%)
Dec 05, 2016 31.43 31.45 31.06 31.11 22,138,126 -0.23(-0.73%)
Dec 02, 2016 31.36 31.49 31.26 31.34 21,401,028 -0.05(-0.16%)
Dec 01, 2016 30.64 31.46 30.62 31.39 44,697,407 +0.63(+2.05%)
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%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More