FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.160 USD  -0.220 (-2.63%)
Official Closing Price  /  Updated: 8:00 PM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2019 8.360 8.480 8.140 8.160 85,282,619 -0.22(-2.63%)
Aug 20, 2019 8.580 8.600 8.330 8.380 102,334,081 -0.29(-3.34%)
Aug 19, 2019 8.880 8.890 8.610 8.670 111,574,037 -0.12(-1.37%)
Aug 16, 2019 8.410 8.800 8.370 8.790 248,883,600 +0.78(+9.74%)
Aug 15, 2019 8.540 8.630 7.650 8.010 400,653,350 -1.02(-11.30%)
Aug 14, 2019 9.250 9.300 8.960 9.030 89,116,475 -0.32(-3.42%)
Aug 13, 2019 9.230 9.590 9.210 9.350 74,139,819 +0.30(+3.31%)
Aug 12, 2019 9.040 9.090 8.950 9.050 64,480,637 -0.10(-1.09%)
Aug 09, 2019 9.470 9.480 9.120 9.150 76,720,800 -0.34(-3.58%)
Aug 08, 2019 9.510 9.520 9.320 9.490 49,401,706 +0.03(+0.32%)
Aug 07, 2019 9.440 9.470 9.230 9.460 76,783,262 -0.11(-1.15%)
Aug 06, 2019 9.710 9.750 9.480 9.570 66,389,856 -0.09(-0.93%)
Aug 05, 2019 9.790 9.810 9.610 9.660 70,151,800 -0.34(-3.40%)
Aug 02, 2019 10.01 10.08 9.820 10.00 64,296,300 -0.08(-0.79%)
Aug 01, 2019 10.37 10.48 9.980 10.08 87,879,644 -0.37(-3.54%)
Jul 31, 2019 10.76 10.79 10.05 10.45 172,457,513 -0.07(-0.67%)
Jul 30, 2019 10.39 10.58 10.28 10.52 45,244,422 +0.14(+1.35%)
Jul 29, 2019 10.50 10.58 10.38 10.38 37,361,262 -0.13(-1.24%)
Jul 26, 2019 10.47 10.55 10.39 10.51 27,015,800 +0.08(+0.77%)
Jul 25, 2019 10.63 10.67 10.36 10.43 46,120,944 -0.25(-2.34%)
Jul 24, 2019 10.58 10.70 10.54 10.68 44,888,741 +0.03(+0.28%)
Jul 23, 2019 10.28 10.68 10.27 10.65 74,283,050 +0.44(+4.31%)
Jul 22, 2019 10.05 10.23 10.05 10.21 43,327,941 +0.17(+1.69%)
Jul 19, 2019 10.08 10.19 10.03 10.04 34,653,900 -0.02(-0.20%)
Jul 18, 2019 10.01 10.19 9.960 10.06 45,157,209 +0.08(+0.80%)
Jul 17, 2019 10.37 10.37 9.980 9.980 53,580,700 -0.40(-3.85%)
Jul 16, 2019 10.23 10.40 10.21 10.38 39,532,853 +0.11(+1.07%)
Jul 15, 2019 10.25 10.34 10.19 10.27 42,083,300 -0.10(-0.96%)
Jul 12, 2019 10.18 10.39 10.14 10.37 39,195,400 +0.26(+2.57%)
Jul 11, 2019 10.22 10.31 10.10 10.11 33,659,306 -0.09(-0.88%)
Jul 10, 2019 10.31 10.43 10.18 10.20 39,067,547 -0.05(-0.49%)
Jul 09, 2019 10.12 10.29 10.04 10.25 35,449,834 +0.05(+0.49%)
Jul 08, 2019 10.42 10.43 10.14 10.20 48,132,097 -0.30(-2.86%)
Jul 05, 2019 10.54 10.55 10.37 10.50 30,267,600 -0.11(-1.04%)
Jul 03, 2019 10.66 10.66 10.54 10.61 22,175,500 -0.01(-0.09%)
Jul 02, 2019 10.63 10.71 10.57 10.62 30,123,173 -0.01(-0.09%)
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.