FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.05 USD  -0.18 (-1.76%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jun 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 9.980 10.03 9.923 9.990 48,519,100 +0.10(+1.01%)
Mar 28, 2019 9.960 10.01 9.800 9.890 45,193,494 -0.07(-0.70%)
Mar 27, 2019 10.08 10.18 9.900 9.960 55,136,237 -0.14(-1.39%)
Mar 26, 2019 9.950 10.15 9.930 10.10 47,621,277 +0.22(+2.23%)
Mar 25, 2019 9.960 10.13 9.810 9.880 49,721,416 -0.10(-1.00%)
Mar 22, 2019 10.22 10.24 9.920 9.980 81,563,500 -0.29(-2.82%)
Mar 21, 2019 10.20 10.33 10.13 10.27 50,493,275 +0.05(+0.49%)
Mar 20, 2019 10.13 10.33 10.12 10.22 48,357,131 +0.03(+0.29%)
Mar 19, 2019 10.22 10.34 10.14 10.19 54,679,187 -0.01(-0.10%)
Mar 18, 2019 9.990 10.31 9.970 10.20 88,014,906 +0.24(+2.41%)
Mar 15, 2019 10.29 10.45 9.900 9.960 189,194,100 -0.34(-3.30%)
Mar 14, 2019 10.30 10.50 10.19 10.30 133,845,875 +0.28(+2.79%)
Mar 13, 2019 9.730 10.05 9.700 10.02 74,092,537 +0.26(+2.66%)
Mar 12, 2019 9.930 10.14 9.660 9.760 99,351,344 -0.14(-1.41%)
Mar 11, 2019 9.450 10.02 9.330 9.900 105,991,126 +0.32(+3.34%)
Mar 08, 2019 9.330 9.680 9.280 9.580 87,518,600 +0.13(+1.38%)
Mar 07, 2019 9.080 9.450 9.070 9.450 127,442,725 +0.34(+3.73%)
Mar 06, 2019 9.260 9.640 9.050 9.110 205,624,338 -0.78(-7.89%)
Mar 05, 2019 10.38 10.57 9.580 9.890 178,581,400 -0.49(-4.72%)
Mar 04, 2019 10.32 10.52 10.22 10.38 69,719,531 +0.11(+1.07%)
Mar 01, 2019 10.45 10.52 10.05 10.27 89,000,200 -0.12(-1.15%)
Feb 28, 2019 10.82 10.85 10.33 10.39 90,715,650 -0.47(-4.33%)
Feb 27, 2019 10.83 10.93 10.64 10.86 108,741,000 +0.20(+1.88%)
Feb 26, 2019 10.78 10.90 10.53 10.66 103,476,656 -0.16(-1.48%)
Feb 25, 2019 11.75 11.75 10.78 10.82 290,102,100 +0.65(+6.39%)
Feb 22, 2019 10.05 10.18 9.990 10.17 50,741,300 +0.14(+1.40%)
Feb 21, 2019 10.03 10.19 10.00 10.03 49,507,978 -0.07(-0.69%)
Feb 20, 2019 10.09 10.13 10.01 10.10 48,634,084 -0.03(-0.30%)
Feb 19, 2019 10.03 10.15 9.950 10.13 63,548,831 +0.04(+0.40%)
Feb 15, 2019 10.12 10.28 10.06 10.09 78,344,500 +0.05(+0.50%)
Feb 14, 2019 10.29 10.30 9.950 10.04 93,336,931 -0.33(-3.18%)
Feb 13, 2019 9.980 10.42 9.950 10.37 98,879,106 +0.39(+3.91%)
Feb 12, 2019 10.07 10.15 9.910 9.980 67,073,537 -0.05(-0.50%)
Feb 11, 2019 9.870 10.15 9.830 10.03 70,649,369 +0.22(+2.24%)
Feb 08, 2019 10.01 10.10 9.540 9.810 118,549,500 -0.25(-2.49%)
Feb 07, 2019 10.42 10.44 9.970 10.06 108,649,500 -0.41(-3.92%)
Feb 06, 2019 10.67 10.91 10.43 10.47 120,448,265 -0.16(-1.51%)
Feb 05, 2019 10.25 10.65 10.17 10.63 102,749,400 +0.42(+4.11%)
Feb 04, 2019 10.27 10.34 10.10 10.21 103,107,537 +0.02(+0.20%)
Feb 01, 2019 10.20 10.43 9.960 10.19 158,161,700 +0.03(+0.30%)
Jan 31, 2019 9.940 10.77 9.760 10.16 348,350,850 +1.06(+11.65%)
Jan 30, 2019 8.980 9.280 8.880 9.100 86,293,156 +0.20(+2.25%)
Jan 29, 2019 8.900 9.130 8.650 8.900 114,426,012 -0.03(-0.34%)
Jan 28, 2019 8.980 9.000 8.750 8.930 91,577,662 -0.23(-2.51%)
Jan 25, 2019 8.850 9.210 8.840 9.160 112,339,600 +0.38(+4.33%)
Jan 24, 2019 8.630 8.970 8.610 8.780 90,278,475 +0.05(+0.57%)
Jan 23, 2019 8.690 8.840 8.610 8.730 72,323,894 +0.07(+0.81%)
Jan 22, 2019 8.980 8.990 8.560 8.660 108,098,937 -0.40(-4.42%)
Jan 18, 2019 9.230 9.250 9.030 9.060 92,734,500 -0.08(-0.88%)
Jan 17, 2019 8.900 9.190 8.750 9.140 105,701,925 +0.16(+1.78%)
Jan 16, 2019 8.710 9.000 8.660 8.980 84,238,244 +0.25(+2.86%)
Jan 15, 2019 8.910 8.930 8.700 8.730 93,965,912 -0.17(-1.91%)
Jan 14, 2019 8.810 9.000 8.760 8.900 81,576,694 -0.04(-0.45%)
Jan 11, 2019 8.870 8.950 8.720 8.940 80,669,200 +0.00(+0.00%)
Jan 10, 2019 8.500 8.950 8.480 8.940 112,234,400 +0.44(+5.18%)
Jan 09, 2019 8.520 8.760 8.180 8.500 116,234,112 -0.06(-0.70%)
Jan 08, 2019 8.910 9.040 8.520 8.560 146,916,613 -0.18(-2.06%)
Jan 07, 2019 8.550 8.790 8.290 8.740 179,547,925 +0.51(+6.20%)
Jan 04, 2019 8.190 8.260 7.980 8.230 120,083,700 +0.17(+2.11%)
Jan 03, 2019 8.020 8.200 7.780 8.060 122,843,387 +0.01(+0.12%)
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.