GE: Historical Prices for GEN ELECTRIC CO

Date	Open	High	Low	Close	Volume	Adj Close*
24-Dec-09	15.38	15.48	15.36	15.44	18,580,200	15.44
23-Dec-09	15.46	15.48	15.31	15.41	42,340,800	15.41
23-Dec-09	$ 0.10 Dividend
22-Dec-09	15.57	15.69	15.43	15.48	48,167,300	15.38
21-Dec-09	15.69	15.79	15.54	15.57	53,132,700	15.47
18-Dec-09	15.91	15.91	15.59	15.59	79,202,500	15.49
17-Dec-09	15.59	15.95	15.55	15.79	68,273,700	15.69
16-Dec-09	15.80	15.85	15.66	15.69	72,544,500	15.59
15-Dec-09	15.83	16.02	15.65	15.75	79,241,300	15.65
14-Dec-09	15.98	16.07	15.92	15.95	43,857,500	15.85
11-Dec-09	15.72	16.00	15.69	15.92	56,448,700	15.82
10-Dec-09	15.81	15.85	15.55	15.61	55,782,100	15.51
9-Dec-09	15.73	15.79	15.52	15.66	58,696,600	15.56
8-Dec-09	15.90	15.93	15.65	15.72	78,852,200	15.62
7-Dec-09	16.07	16.24	16.01	16.08	64,417,400	15.98
4-Dec-09	16.34	16.49	16.06	16.20	88,401,700	16.10
3-Dec-09	16.12	16.31	16.00	16.00	74,555,800	15.90
2-Dec-09	16.12	16.22	15.96	16.07	65,324,700	15.97
1-Dec-09	16.27	16.35	15.96	16.17	98,034,300	16.07
30-Nov-09	15.82	16.06	15.81	16.02	70,168,500	15.92
27-Nov-09	15.49	16.08	15.30	15.94	60,917,600	15.84
25-Nov-09	16.24	16.25	16.04	16.18	48,165,600	16.08
24-Nov-09	16.08	16.20	15.92	16.12	80,705,400	16.02
23-Nov-09	15.83	16.04	15.83	16.02	73,905,500	15.92
20-Nov-09	15.66	15.72	15.45	15.59	63,916,000	15.49
19-Nov-09	15.92	15.96	15.57	15.76	69,771,300	15.66
18-Nov-09	16.01	16.14	15.95	16.09	47,568,800	15.99
17-Nov-09	15.96	16.08	15.89	16.02	52,038,500	15.92
16-Nov-09	15.80	16.19	15.77	16.00	98,229,400	15.90
13-Nov-09	15.76	15.80	15.56	15.66	65,429,800	15.56
12-Nov-09	15.80	15.94	15.66	15.75	65,682,000	15.65
11-Nov-09	15.94	15.97	15.65	15.83	71,297,400	15.73
10-Nov-09	15.95	15.99	15.48	15.78	73,600,100	15.68
9-Nov-09	15.70	15.92	15.60	15.85	102,908,900	15.75
6-Nov-09	14.98	15.49	14.83	15.33	165,053,400	15.23
5-Nov-09	14.28	14.55	14.21	14.43	70,544,100	14.34
4-Nov-09	14.44	14.59	14.15	14.19	80,303,600	14.10
3-Nov-09	14.20	14.47	14.17	14.32	77,081,700	14.23
2-Nov-09	14.30	14.59	14.19	14.47	101,128,000	14.38
30-Oct-09	14.93	14.94	14.15	14.26	129,847,100	14.17
29-Oct-09	14.54	14.99	14.46	14.87	83,654,200	14.77
28-Oct-09	14.77	14.82	14.35	14.42	107,272,800	14.33
27-Oct-09	15.07	15.14	14.86	14.93	87,465,200	14.83
26-Oct-09	15.24	15.45	14.83	15.01	96,270,900	14.91
23-Oct-09	15.37	15.40	15.11	15.20	88,086,700	15.10
22-Oct-09	15.50	15.58	15.11	15.34	125,121,400	15.24
21-Oct-09	15.51	15.95	15.50	15.53	96,683,600	15.43
20-Oct-09	15.80	15.82	15.47	15.58	101,087,500	15.48
19-Oct-09	16.05	16.13	15.80	15.84	99,245,700	15.74
16-Oct-09	16.35	16.41	15.85	16.08	182,334,800	15.98
15-Oct-09	16.79	16.84	16.48	16.79	92,328,900	16.68
14-Oct-09	16.77	16.87	16.56	16.84	92,569,500	16.73
13-Oct-09	16.32	16.54	16.08	16.39	70,643,000	16.28
12-Oct-09	16.36	16.49	16.27	16.33	58,627,300	16.22
9-Oct-09	16.20	16.37	16.10	16.18	70,406,900	16.08
8-Oct-09	16.46	16.55	16.20	16.22	77,369,500	16.12
7-Oct-09	16.03	16.32	15.91	16.16	60,911,500	16.06
6-Oct-09	16.14	16.40	16.00	16.08	95,698,000	15.98
5-Oct-09	15.59	15.91	15.51	15.83	74,099,100	15.73
2-Oct-09	15.45	15.66	15.15	15.36	133,091,800	15.26
1-Oct-09	16.31	16.39	15.95	15.97	113,494,100	15.87
30-Sep-09	16.83	16.86	16.31	16.42	120,763,600	16.31
29-Sep-09	16.91	17.09	16.67	16.71	80,778,200	16.60
28-Sep-09	16.47	16.91	16.44	16.76	73,786,600	16.65
25-Sep-09	16.35	16.57	16.06	16.37	103,735,800	16.26
24-Sep-09	17.06	17.17	16.34	16.58	123,229,300	16.47
23-Sep-09	17.17	17.50	16.95	17.00	134,308,100	16.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions