FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.890 USD  +0.170 (+1.95%)
Official Closing Price  /  Updated: 7:46 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2018 14.37 14.39 14.07 14.07 48,523,801 -0.31(-2.16%)
Apr 27, 2018 14.22 14.48 14.19 14.38 48,827,621 +0.00(+0.00%)
Apr 26, 2018 14.11 14.49 14.06 14.38 64,852,888 +0.33(+2.35%)
Apr 25, 2018 14.72 14.73 13.91 14.05 111,227,646 -0.63(-4.29%)
Apr 24, 2018 14.66 14.77 14.54 14.68 74,255,213 +0.16(+1.10%)
Apr 23, 2018 14.75 14.78 14.39 14.52 73,309,380 -0.02(-0.14%)
Apr 20, 2018 14.94 15.05 14.34 14.54 188,686,041 +0.55(+3.93%)
Apr 19, 2018 13.67 14.06 13.63 13.99 87,706,562 +0.33(+2.42%)
Apr 18, 2018 13.88 13.92 13.62 13.66 42,974,561 -0.13(-0.94%)
Apr 17, 2018 13.38 13.87 13.36 13.79 72,099,026 +0.46(+3.45%)
Apr 16, 2018 13.50 13.58 13.23 13.33 58,262,548 -0.16(-1.19%)
Apr 13, 2018 13.41 13.68 13.36 13.49 71,168,492 +0.31(+2.35%)
Apr 12, 2018 13.03 13.24 12.97 13.18 63,622,400 +0.21(+1.62%)
Apr 11, 2018 12.91 13.08 12.85 12.97 50,216,801 -0.08(-0.61%)
Apr 10, 2018 13.01 13.14 12.95 13.05 57,629,350 +0.22(+1.71%)
Apr 09, 2018 13.10 13.16 12.82 12.83 68,321,469 -0.23(-1.76%)
Apr 06, 2018 13.32 13.47 12.93 13.06 63,465,872 -0.37(-2.76%)
Apr 05, 2018 13.29 13.56 13.16 13.43 53,469,126 +0.15(+1.13%)
Apr 04, 2018 12.82 13.30 12.79 13.28 57,157,169 +0.15(+1.14%)
Apr 03, 2018 13.12 13.14 12.80 13.13 59,776,474 +0.01(+0.08%)
Apr 02, 2018 13.45 13.54 12.96 13.12 72,084,140 -0.36(-2.67%)
Mar 29, 2018 13.48 13.48 13.48 0 -0.20(-1.46%)
Mar 28, 2018 13.52 13.95 13.09 13.68 139,099,720 +0.24(+1.79%)
Mar 27, 2018 12.92 13.72 12.82 13.44 154,937,714 +0.55(+4.27%)
Mar 26, 2018 13.23 13.24 12.73 12.89 105,404,003 -0.18(-1.38%)
Mar 23, 2018 13.40 13.45 13.02 13.07 84,042,290 -0.28(-2.10%)
Mar 22, 2018 13.75 13.79 13.32 13.35 71,188,764 -0.53(-3.82%)
Mar 21, 2018 13.66 13.96 13.58 13.88 65,135,584 +0.24(+1.76%)
Mar 20, 2018 14.10 14.11 13.62 13.64 88,905,527 -0.43(-3.06%)
Mar 19, 2018 14.26 14.28 14.00 14.07 66,175,158 -0.24(-1.68%)
Mar 16, 2018 14.34 14.42 14.18 14.31 114,488,969 -0.05(-0.35%)
Mar 15, 2018 14.31 14.55 14.27 14.36 47,421,152 +0.09(+0.63%)
Mar 14, 2018 14.46 14.59 14.23 14.27 57,050,584 -0.16(-1.11%)
Mar 13, 2018 14.69 14.74 14.34 14.43 118,709,692 -0.67(-4.44%)
Mar 12, 2018 15.02 15.32 14.96 15.10 70,206,306 +0.16(+1.07%)
Mar 09, 2018 14.62 14.95 14.51 14.94 64,156,178 +0.42(+2.89%)
Mar 08, 2018 14.50 14.64 14.41 14.52 49,240,089 +0.01(+0.07%)
Mar 07, 2018 14.18 14.51 82,978,411 -0.13(-0.89%)
Mar 06, 2018 14.60 14.67 14.51 14.64 57,990,012 +0.22(+1.53%)
Mar 05, 2018 14.18 14.65 14.12 14.42 87,423,406 +0.30(+2.12%)
Mar 02, 2018 13.99 14.24 13.97 14.12 74,629,576 +0.10(+0.71%)
Mar 01, 2018 14.16 14.26 13.95 14.02 91,835,114 -0.09(-0.64%)
Feb 28, 2018 14.60 14.62 14.09 14.11 88,566,005 -0.39(-2.69%)
Feb 27, 2018 14.67 15.18 14.50 14.50 92,963,789 -0.15(-1.02%)
Feb 26, 2018 14.39 14.68 13.95 14.65 145,130,913 +0.16(+1.10%)
Feb 23, 2018 14.53 14.66 14.48 14.49 52,912,587 -0.13(-0.89%)
Feb 22, 2018 14.62 78,476,813 +0.13(+0.90%)
Feb 21, 2018 14.71 14.73 14.45 14.49 98,076,319 -0.25(-1.70%)
Feb 20, 2018 14.92 14.96 14.62 14.74 61,627,385 -0.31(-2.06%)
Feb 16, 2018 15.05 15.05 15.05 0 +0.20(+1.35%)
Feb 15, 2018 14.93 15.03 14.87 14.85 54,861,573 -0.05(-0.34%)
Feb 14, 2018 14.69 15.03 14.64 14.90 85,880,128 +0.23(+1.57%)
Feb 13, 2018 14.74 14.79 14.53 14.67 73,686,173 -0.15(-1.01%)
Feb 12, 2018 15.06 15.14 14.78 14.82 75,524,372 -0.12(-0.80%)
Feb 09, 2018 14.69 15.03 14.23 14.94 129,055,811 +0.49(+3.39%)
Feb 08, 2018 15.19 15.21 14.45 14.45 134,147,744 -0.80(-5.25%)
Feb 07, 2018 15.31 15.38 15.25 15.25 75,992,231 -0.02(-0.13%)
Feb 06, 2018 14.82 15.34 14.71 15.27 126,783,303 +0.09(+0.63%)
Feb 05, 2018 15.48 15.62 15.01 15.18 122,227,291 -0.46(-2.97%)
Feb 02, 2018 15.89 15.93 15.60 15.64 82,294,807 -0.38(-2.37%)
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.