Mail

GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2019	10.11	10.43	10.09	10.42	10.42	73,255,900
Jun 17, 2019	10.20	10.24	10.02	10.05	10.05	46,050,300
Jun 14, 2019	10.28	10.34	10.18	10.23	10.23	34,355,100
Jun 13, 2019	10.36	10.52	10.25	10.31	10.31	62,115,700
Jun 12, 2019	10.08	10.39	10.02	10.28	10.28	54,970,100
Jun 11, 2019	10.10	10.20	9.96	10.12	10.12	38,957,700
Jun 10, 2019	10.05	10.35	10.00	10.05	10.05	52,267,100
Jun 07, 2019	9.90	10.05	9.82	9.98	9.98	41,084,600
Jun 06, 2019	9.89	10.00	9.77	9.92	9.92	38,528,000
Jun 05, 2019	10.07	10.09	9.82	9.89	9.89	41,163,400
Jun 04, 2019	9.61	10.00	9.59	10.00	10.00	61,404,700
Jun 03, 2019	9.30	9.54	9.25	9.53	9.53	47,274,000
May 31, 2019	9.34	9.47	9.30	9.44	9.44	46,337,900
May 30, 2019	9.37	9.51	9.29	9.47	9.47	50,531,400
May 29, 2019	9.31	9.39	9.15	9.37	9.37	44,588,000
May 28, 2019	9.41	9.54	9.27	9.36	9.36	72,211,700
May 24, 2019	9.62	9.68	9.44	9.45	9.45	47,533,100
May 23, 2019	9.81	9.83	9.47	9.56	9.56	56,841,500
May 22, 2019	9.95	10.12	9.88	9.90	9.90	51,644,100
May 21, 2019	9.96	9.96	9.80	9.96	9.96	60,413,400
May 20, 2019	9.91	10.06	9.78	9.88	9.88	52,207,100
May 17, 2019	10.01	10.16	9.98	10.00	10.00	37,062,500
May 16, 2019	10.22	10.29	10.06	10.13	10.13	54,505,500
May 15, 2019	10.15	10.39	10.12	10.26	10.26	53,716,400
May 14, 2019	9.94	10.35	9.91	10.32	10.32	70,520,500
May 13, 2019	9.85	10.07	9.82	9.87	9.87	60,136,000
May 10, 2019	10.02	10.18	9.77	10.13	10.13	63,130,200
May 09, 2019	10.11	10.21	10.02	10.04	10.04	59,499,800
May 08, 2019	10.08	10.25	10.08	10.16	10.16	47,349,300
May 07, 2019	10.34	10.36	10.06	10.11	10.11	56,894,200
May 06, 2019	10.24	10.49	10.21	10.43	10.43	43,631,800
May 03, 2019	10.30	10.50	10.24	10.50	10.50	68,815,500
May 02, 2019	10.15	10.40	10.08	10.25	10.25	79,225,800
May 01, 2019	10.15	10.42	10.09	10.10	10.10	99,374,400
Apr 30, 2019	10.23	10.53	9.96	10.17	10.17	177,185,500
Apr 29, 2019	9.57	9.74	9.54	9.73	9.73	66,009,500
Apr 26, 2019	9.12	9.59	9.11	9.57	9.57	74,289,700
Apr 25, 2019	9.22	9.23	8.98	9.12	9.12	62,378,000
Apr 24, 2019	9.31	9.35	9.21	9.32	9.32	28,785,100
Apr 23, 2019	9.30	9.37	9.22	9.33	9.33	40,504,600
Apr 22, 2019	9.25	9.35	9.18	9.32	9.32	67,122,500
Apr 18, 2019	9.13	9.35	9.10	9.35	9.35	51,509,100
Apr 17, 2019	9.16	9.18	9.06	9.12	9.12	48,065,100
Apr 16, 2019	9.04	9.19	8.99	9.14	9.14	60,236,000
Apr 15, 2019	9.01	9.05	8.79	8.98	8.98	82,946,700
Apr 12, 2019	9.15	9.21	8.99	9.00	9.00	68,461,200
Apr 11, 2019	9.12	9.26	9.10	9.12	9.12	54,814,800
Apr 10, 2019	9.25	9.26	9.08	9.16	9.16	53,871,400
Apr 09, 2019	9.35	9.41	9.12	9.22	9.22	83,170,700
Apr 08, 2019	9.51	9.54	9.15	9.49	9.49	176,008,200
Apr 05, 2019	10.07	10.14	9.98	10.01	10.01	43,257,200
Apr 04, 2019	10.10	10.12	9.97	10.03	10.03	41,034,100
Apr 03, 2019	10.26	10.28	10.00	10.10	10.10	56,139,500
Apr 02, 2019	10.06	10.28	10.04	10.24	10.24	51,748,200
Apr 01, 2019	10.02	10.13	10.00	10.10	10.10	51,346,000
Mar 29, 2019	9.98	10.03	9.92	9.99	9.99	48,519,100
Mar 28, 2019	9.96	10.01	9.80	9.89	9.89	45,199,400
Mar 27, 2019	10.08	10.18	9.90	9.96	9.96	55,148,300
Mar 26, 2019	9.95	10.15	9.93	10.10	10.10	47,624,800
Mar 25, 2019	9.96	10.13	9.81	9.88	9.88	49,727,700
Mar 22, 2019	10.22	10.24	9.92	9.98	9.98	81,563,500
Mar 21, 2019	10.20	10.33	10.13	10.27	10.27	50,518,900
Mar 20, 2019	10.13	10.33	10.12	10.22	10.22	48,370,000
Mar 19, 2019	10.22	10.34	10.14	10.19	10.19	54,680,900
Mar 18, 2019	9.99	10.31	9.97	10.20	10.20	91,647,500
Mar 15, 2019	10.29	10.45	9.90	9.96	9.96	189,194,100
Mar 14, 2019	10.30	10.50	10.20	10.30	10.30	133,870,800
Mar 13, 2019	9.73	10.05	9.70	10.02	10.02	74,164,500
Mar 12, 2019	9.93	10.14	9.66	9.76	9.76	99,369,500
Mar 11, 2019	9.45	10.02	9.33	9.90	9.90	106,050,400
Mar 08, 2019	9.33	9.68	9.28	9.58	9.58	87,518,700
Mar 08, 2019	0.01 Dividend
Mar 07, 2019	9.08	9.45	9.07	9.45	9.44	127,438,900
Mar 06, 2019	9.26	9.64	9.05	9.11	9.10	205,777,700
Mar 05, 2019	10.38	10.57	9.58	9.89	9.88	178,783,600
Mar 04, 2019	10.32	10.52	10.22	10.38	10.37	69,762,900
Mar 01, 2019	10.45	10.52	10.05	10.27	10.26	89,000,200
Feb 28, 2019	10.82	10.85	10.33	10.39	10.38	90,862,100
Feb 27, 2019	10.83	10.93	10.64	10.88	10.87	108,833,400
Feb 26, 2019	10.79	10.90	10.53	10.66	10.65	103,990,600
Feb 26, 2019	100/104 Stock Split
Feb 25, 2019	11.13	11.30	10.37	10.40	10.39	290,232,400
Feb 22, 2019	9.66	9.79	9.61	9.78	9.77	50,741,300
Feb 21, 2019	9.64	9.81	9.62	9.64	9.63	49,533,200
Feb 20, 2019	9.70	9.74	9.63	9.71	9.70	48,648,600
Feb 19, 2019	9.64	9.76	9.57	9.74	9.73	63,568,400
Feb 15, 2019	9.73	9.88	9.67	9.70	9.69	78,344,500
Feb 14, 2019	9.89	9.90	9.57	9.65	9.64	93,387,100
Feb 13, 2019	9.60	10.02	9.57	9.97	9.96	98,937,000
Feb 12, 2019	9.68	9.76	9.53	9.60	9.59	67,122,300
Feb 11, 2019	9.49	9.76	9.45	9.64	9.63	70,687,500
Feb 08, 2019	9.63	9.71	9.17	9.43	9.42	118,549,500
Feb 07, 2019	10.02	10.04	9.59	9.67	9.66	108,704,200
Feb 06, 2019	10.26	10.49	10.03	10.07	10.06	120,486,500
Feb 05, 2019	9.86	10.24	9.78	10.22	10.21	102,823,100
Feb 04, 2019	9.88	9.94	9.71	9.82	9.81	103,243,900
Feb 01, 2019	9.81	10.03	9.58	9.80	9.79	158,161,800
Jan 31, 2019	9.56	10.36	9.38	9.77	9.76	348,639,500
Jan 30, 2019	8.63	8.92	8.54	8.75	8.74	86,434,600
Jan 29, 2019	8.56	8.78	8.32	8.56	8.55	114,467,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...