GE Historical Prices | General Electric Company Common Stock

Dow

1.24% Nasdaq

2.10%

General Electric Company (GE)

-NYSE

18.88 0.12(0.63%) 4:00PM EDT|After Hours: 18.88 0.00 (0.00%) 5:01PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 16, 2012	18.89	19.26	18.71	19.00	85,013,500	19.00
May 15, 2012	18.55	18.67	18.32	18.40	47,564,600	18.40
May 14, 2012	18.82	18.84	18.55	18.60	46,978,300	18.60
May 11, 2012	18.92	19.27	18.91	19.01	26,285,200	19.01
May 10, 2012	19.12	19.23	19.01	19.09	35,334,500	19.09
May 9, 2012	19.00	19.04	18.74	18.91	61,703,600	18.91
May 8, 2012	19.23	19.33	19.02	19.25	40,295,400	19.25
May 7, 2012	19.15	19.48	19.14	19.32	35,751,000	19.32
May 4, 2012	19.56	19.59	19.25	19.34	34,799,000	19.34
May 3, 2012	19.80	19.80	19.57	19.61	24,201,100	19.61
May 2, 2012	19.72	19.78	19.52	19.77	33,665,400	19.77
May 1, 2012	19.58	19.95	19.46	19.80	35,001,200	19.80
Apr 30, 2012	19.68	19.72	19.44	19.58	32,875,200	19.58
Apr 27, 2012	19.69	19.87	19.60	19.78	37,395,600	19.78
Apr 26, 2012	19.43	19.71	19.40	19.62	34,585,100	19.62
Apr 25, 2012	19.77	19.81	19.42	19.45	48,348,500	19.45
Apr 24, 2012	19.19	19.60	19.11	19.54	49,566,300	19.54
Apr 23, 2012	19.06	19.12	18.94	19.07	52,042,900	19.07
Apr 20, 2012	19.43	19.64	19.25	19.36	67,930,300	19.36
Apr 19, 2012	19.17	19.25	18.97	19.14	52,169,000	19.14
Apr 18, 2012	19.23	19.34	19.04	19.10	33,331,400	19.10
Apr 17, 2012	19.03	19.36	18.92	19.34	35,520,200	19.34
Apr 16, 2012	18.98	19.13	18.85	18.90	30,059,900	18.90
Apr 13, 2012	19.18	19.18	18.86	18.88	40,312,700	18.88
Apr 12, 2012	19.01	19.32	18.96	19.30	28,215,500	19.30
Apr 11, 2012	19.02	19.15	18.98	19.01	37,828,100	19.01
Apr 10, 2012	19.12	19.13	18.70	18.74	54,450,400	18.74
Apr 9, 2012	19.10	19.27	19.07	19.20	36,361,300	19.20
Apr 5, 2012	19.61	19.71	19.46	19.49	39,963,800	19.49
Apr 4, 2012	19.65	19.81	19.62	19.74	43,693,100	19.74
Apr 3, 2012	19.97	20.02	19.80	19.96	43,797,800	19.96
Apr 2, 2012	20.03	20.11	19.90	20.02	44,169,100	20.02
Mar 30, 2012	20.07	20.13	19.95	20.07	40,966,700	20.07
Mar 29, 2012	19.82	19.97	19.71	19.95	40,663,100	19.95
Mar 28, 2012	20.02	21.00	19.77	20.01	55,431,200	20.01
Mar 27, 2012	20.12	20.14	20.01	20.04	38,321,000	20.04
Mar 26, 2012	19.98	20.11	19.92	20.05	42,963,600	20.05
Mar 23, 2012	19.79	19.91	19.70	19.78	34,212,300	19.78
Mar 22, 2012	19.95	19.96	19.69	19.85	50,758,900	19.85
Mar 21, 2012	20.16	20.32	20.04	20.07	51,101,600	20.07
Mar 20, 2012	20.02	20.21	19.98	20.07	47,535,600	20.07
Mar 19, 2012	20.08	20.36	20.06	20.21	42,727,200	20.21
Mar 16, 2012	20.26	20.30	20.01	20.20	79,237,400	20.20
Mar 15, 2012	19.87	20.20	19.86	20.16	76,328,200	20.16
Mar 14, 2012	19.63	19.89	19.58	19.79	71,352,600	19.79
Mar 13, 2012	19.20	19.66	19.09	19.59	63,925,200	19.59
Mar 12, 2012	19.09	19.19	19.04	19.13	35,349,400	19.13
Mar 9, 2012	19.02	19.18	18.92	19.04	37,479,800	19.04
Mar 8, 2012	18.98	19.09	18.92	19.03	35,984,900	19.03
Mar 7, 2012	18.58	18.85	18.55	18.77	54,451,200	18.77
Mar 6, 2012	18.60	18.61	18.32	18.42	56,249,000	18.42
Mar 5, 2012	18.95	18.98	18.73	18.85	35,572,600	18.85
Mar 2, 2012	19.14	19.14	18.90	18.97	36,230,500	18.97
Mar 1, 2012	19.15	19.19	19.03	19.12	37,334,400	19.12
Feb 29, 2012	19.18	19.25	19.01	19.05	44,658,100	19.05
Feb 28, 2012	19.12	19.19	18.99	19.16	35,022,700	19.16
Feb 27, 2012	19.02	19.16	18.98	19.07	37,521,900	19.07
Feb 24, 2012	19.36	19.37	19.14	19.24	23,924,800	19.24
Feb 23, 2012	19.07	19.37	19.00	19.31	45,628,400	19.31
Feb 23, 2012	0.17 Dividend
Feb 22, 2012	19.43	19.47	19.18	19.39	40,878,800	19.22
Feb 21, 2012	19.42	19.50	19.32	19.41	41,924,200	19.24
Feb 17, 2012	19.18	19.32	19.11	19.28	58,076,800	19.11
Feb 16, 2012	18.86	19.03	18.80	19.01	40,510,700	18.84
Feb 15, 2012	19.01	19.02	18.70	18.76	41,438,800	18.60
Feb 14, 2012	18.93	19.09	18.80	18.94	39,229,400	18.77
Feb 13, 2012	19.03	19.08	18.90	19.07	104,299,100	18.90
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page.Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Search for share prices

More On GE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

General Electric Company (GE)