FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.65 USD  +0.44 (+4.31%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 16.06 16.11 15.93 16.02 52,778,248 -0.15(-0.93%)
Jan 31, 2018 16.06 16.27 15.99 16.17 76,731,563 +0.22(+1.38%)
Jan 30, 2018 16.10 16.27 15.95 15.95 68,218,693 -0.33(-2.03%)
Jan 29, 2018 16.02 16.43 15.97 16.28 74,106,915 +0.15(+0.93%)
Jan 26, 2018 16.13 16.16 15.93 16.13 90,888,608 -0.05(-0.31%)
Jan 25, 2018 16.50 16.62 16.30 16.18 95,019,424 -0.26(-1.58%)
Jan 24, 2018 17.00 17.36 16.25 16.44 167,188,258 -0.45(-2.66%)
Jan 23, 2018 16.30 17.03 16.27 16.89 120,791,416 +0.72(+4.45%)
Jan 22, 2018 15.90 16.33 15.80 16.17 134,160,032 -0.09(-0.55%)
Jan 19, 2018 16.65 16.73 16.02 16.26 214,947,168 -0.51(-3.04%)
Jan 18, 2018 17.48 16.76 16.77 172,184,505 -0.58(-3.34%)
Jan 17, 2018 17.65 17.70 17.26 17.35 187,396,441 -0.86(-4.72%)
Jan 16, 2018 18.32 18.51 17.96 18.21 205,597,725 -0.55(-2.93%)
Jan 12, 2018 18.76 18.76 18.76 0 -0.26(-1.37%)
Jan 11, 2018 19.23 19.37 19.00 19.02 99,708,011 +0.09(+0.48%)
Jan 10, 2018 19.06 18.93 82,286,344 +0.37(+1.99%)
Jan 09, 2018 18.33 18.66 18.11 18.56 66,380,210 +0.28(+1.53%)
Jan 08, 2018 18.67 18.70 18.10 18.28 82,041,058 -0.26(-1.40%)
Jan 05, 2018 18.86 18.87 18.50 18.54 79,879,652 +0.01(+0.05%)
Jan 04, 2018 18.38 18.62 18.30 18.53 82,517,149 +0.38(+2.09%)
Jan 03, 2018 18.30 18.34 18.03 18.15 81,438,199 +0.17(+0.95%)
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.