FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.790 USD  +0.780 (+9.74%)
Official Closing Price  /  Updated: 8:00 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2018 13.83 13.88 13.57 13.61 71,964,493 -0.22(-1.59%)
Jun 28, 2018 13.94 14.00 13.68 13.83 64,419,989 -0.13(-0.93%)
Jun 27, 2018 13.86 14.44 13.80 13.96 135,363,544 +0.22(+1.60%)
Jun 26, 2018 13.46 13.94 13.39 13.74 213,792,975 +0.99(+7.76%)
Jun 25, 2018 13.03 13.04 12.74 12.75 76,809,694 -0.30(-2.30%)
Jun 22, 2018 12.76 13.08 12.76 13.05 74,119,111 +0.29(+2.27%)
Jun 21, 2018 12.81 12.82 12.61 12.76 70,682,170 -0.12(-0.93%)
Jun 20, 2018 12.76 13.10 12.75 12.88 96,410,044 -0.07(-0.54%)
Jun 19, 2018 13.06 13.07 12.90 12.95 77,747,025 -0.25(-1.89%)
Jun 18, 2018 13.21 13.23 13.10 13.20 68,293,837 -0.10(-0.75%)
Jun 15, 2018 13.64 13.30 13.30 96,180,108 -0.34(-2.49%)
Jun 14, 2018 13.87 13.91 13.56 13.64 60,664,877 -0.25(-1.80%)
Jun 13, 2018 14.02 14.05 13.83 13.89 35,481,399 -0.09(-0.64%)
Jun 12, 2018 14.03 14.14 13.91 13.98 41,513,737 +0.00(+0.00%)
Jun 11, 2018 13.99 14.02 13.85 13.98 43,596,869 +0.05(+0.36%)
Jun 08, 2018 13.78 14.07 13.71 13.93 50,244,868 +0.15(+1.09%)
Jun 07, 2018 13.63 13.80 13.61 13.78 70,980,167 +0.14(+1.03%)
Jun 06, 2018 13.63 13.64 62,122,040 -0.16(-1.16%)
Jun 05, 2018 13.71 13.93 13.52 13.80 70,430,852 +0.09(+0.66%)
Jun 04, 2018 14.13 14.21 13.68 13.71 82,385,301 -0.39(-2.77%)
Jun 01, 2018 14.10 14.15 13.95 14.10 56,888,824 +0.02(+0.14%)
May 31, 2018 14.10 14.13 13.95 14.08 55,425,112 -0.09(-0.64%)
May 30, 2018 14.14 14.24 14.02 14.17 52,192,498 -0.01(-0.07%)
May 29, 2018 14.48 14.52 14.02 14.18 76,024,843 -0.45(-3.08%)
May 25, 2018 14.63 14.63 14.63 0 +0.03(+0.21%)
May 24, 2018 14.34 14.72 14.24 14.60 105,399,767 +0.42(+2.96%)
May 23, 2018 15.20 15.21 14.11 14.18 147,294,261 -1.11(-7.26%)
May 22, 2018 15.39 15.59 15.29 15.29 64,448,592 +0.03(+0.20%)
May 21, 2018 15.36 15.55 15.20 15.26 77,876,072 +0.29(+1.94%)
May 18, 2018 15.08 15.10 14.92 14.97 34,363,828 -0.06(-0.40%)
May 17, 2018 15.12 15.24 14.92 15.03 50,660,761 +0.00(+0.00%)
May 16, 2018 14.71 15.10 14.69 15.03 54,602,728 +0.32(+2.18%)
May 15, 2018 14.70 14.72 14.56 14.71 35,249,037 +0.00(+0.00%)
May 14, 2018 14.70 14.80 14.64 14.71 41,022,032 +0.11(+0.75%)
May 11, 2018 14.74 14.77 14.52 14.60 28,611,050 -0.09(-0.61%)
May 10, 2018 14.76 14.76 14.50 14.69 37,475,447 +0.07(+0.48%)
May 09, 2018 14.35 14.68 14.30 14.62 50,865,003 +0.35(+2.45%)
May 08, 2018 14.18 14.49 14.09 14.27 59,295,406 +0.20(+1.42%)
May 07, 2018 14.09 14.18 14.00 14.07 32,868,858 -0.03(-0.21%)
May 04, 2018 13.87 14.13 13.77 14.10 41,908,959 +0.17(+1.22%)
May 03, 2018 14.19 14.19 13.85 13.93 60,669,642 -0.25(-1.76%)
May 02, 2018 14.10 14.38 14.08 14.18 51,676,951 +0.13(+0.93%)
May 01, 2018 14.08 14.09 13.82 14.05 51,360,011 -0.02(-0.14%)
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%)
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.