Mail

GE - General Electric Company

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 20, 2018	7.67	7.86	7.53	7.60	7.60	97,186,015
Nov 19, 2018	7.99	8.24	7.79	7.84	7.84	147,366,400
Nov 16, 2018	8.08	8.20	7.73	8.02	8.02	176,608,900
Nov 15, 2018	8.24	8.60	8.06	8.17	8.17	128,474,900
Nov 14, 2018	8.76	8.85	8.19	8.32	8.32	170,169,800
Nov 13, 2018	8.02	9.05	7.97	8.61	8.61	205,816,000
Nov 12, 2018	8.42	8.45	7.72	7.99	7.99	245,188,900
Nov 09, 2018	8.79	8.96	8.15	8.58	8.58	273,542,300
Nov 08, 2018	9.14	9.34	9.05	9.10	9.10	161,796,800
Nov 07, 2018	9.45	9.46	9.14	9.20	9.20	124,020,700
Nov 06, 2018	9.36	9.54	9.36	9.42	9.42	112,928,200
Nov 05, 2018	9.39	9.53	9.27	9.28	9.28	124,389,000
Nov 02, 2018	9.62	9.66	9.07	9.29	9.29	263,514,600
Nov 01, 2018	10.01	10.23	9.54	9.58	9.58	236,367,400
Oct 31, 2018	10.18	10.39	9.80	10.10	10.10	201,878,600
Oct 30, 2018	10.56	11.40	9.87	10.18	10.18	344,976,700
Oct 29, 2018	11.43	11.73	10.93	11.16	11.16	119,848,700
Oct 26, 2018	11.59	11.65	11.17	11.30	11.30	117,612,700
Oct 25, 2018	12.20	12.28	11.72	11.80	11.80	88,241,100
Oct 24, 2018	12.71	12.81	12.14	12.17	12.17	83,360,300
Oct 23, 2018	12.15	12.74	12.08	12.69	12.69	81,885,000
Oct 22, 2018	12.59	12.63	12.33	12.38	12.38	50,243,500
Oct 19, 2018	12.28	12.73	12.26	12.56	12.56	86,785,500
Oct 18, 2018	12.14	12.43	12.06	12.38	12.38	81,520,200
Oct 17, 2018	12.25	12.56	12.12	12.19	12.19	83,433,100
Oct 16, 2018	12.23	12.29	12.00	12.10	12.10	86,485,800
Oct 15, 2018	12.25	12.50	12.14	12.15	12.15	62,640,200
Oct 12, 2018	12.53	12.83	12.20	12.32	12.32	123,208,500
Oct 11, 2018	13.12	13.29	12.66	12.72	12.72	116,161,900
Oct 10, 2018	13.39	13.66	13.23	13.28	13.28	91,943,000
Oct 09, 2018	13.71	13.78	13.41	13.55	13.55	110,448,100
Oct 08, 2018	13.52	13.64	13.26	13.61	13.61	172,649,500
Oct 05, 2018	12.88	13.30	12.86	13.18	13.18	151,160,400
Oct 04, 2018	12.41	12.68	12.34	12.66	12.66	74,912,100
Oct 03, 2018	12.34	12.63	12.28	12.48	12.48	82,966,100
Oct 02, 2018	12.32	12.48	11.77	12.32	12.32	148,705,800
Oct 01, 2018	13.02	13.07	11.94	12.09	12.09	308,106,800
Sep 28, 2018	11.44	11.51	11.25	11.29	11.29	76,574,100
Sep 27, 2018	11.37	11.75	11.36	11.53	11.53	82,196,200
Sep 26, 2018	11.25	11.56	11.21	11.39	11.39	93,374,600
Sep 25, 2018	11.73	11.76	11.22	11.27	11.27	133,694,200
Sep 24, 2018	12.10	12.10	11.60	11.74	11.74	148,589,900
Sep 21, 2018	12.40	12.56	12.16	12.17	12.17	95,419,100
Sep 20, 2018	12.59	12.69	12.36	12.46	12.46	88,325,600
Sep 19, 2018	12.62	12.99	12.56	12.86	12.86	62,102,100
Sep 18, 2018	12.67	12.75	12.56	12.66	12.66	42,892,800
Sep 17, 2018	12.61	12.89	12.60	12.70	12.70	50,671,600
Sep 14, 2018	12.53	12.75	12.38	12.68	12.68	69,969,800
Sep 14, 2018	0.12 Dividend
Sep 13, 2018	12.67	12.75	12.43	12.71	12.59	54,674,800
Sep 12, 2018	12.30	12.63	12.23	12.61	12.49	40,185,600
Sep 11, 2018	12.44	12.47	12.23	12.33	12.21	40,153,900
Sep 10, 2018	12.36	12.70	12.35	12.51	12.39	43,374,700
Sep 07, 2018	12.39	12.44	12.27	12.40	12.28	45,867,200
Sep 06, 2018	12.50	12.80	12.50	12.51	12.39	40,619,800
Sep 05, 2018	12.45	12.58	12.24	12.56	12.44	55,071,600
Sep 04, 2018	12.88	12.88	12.63	12.67	12.55	44,837,000
Aug 31, 2018	12.73	12.95	12.70	12.94	12.82	50,403,100
Aug 30, 2018	12.87	12.97	12.75	12.77	12.65	44,667,500
Aug 29, 2018	12.77	12.98	12.67	12.97	12.85	47,788,500
Aug 28, 2018	12.77	12.89	12.72	12.76	12.64	59,069,300
Aug 27, 2018	12.48	12.78	12.45	12.77	12.65	44,685,700
Aug 24, 2018	12.52	12.56	12.47	12.50	12.38	38,670,000
Aug 23, 2018	12.41	12.56	12.39	12.54	12.42	38,054,600
Aug 22, 2018	12.61	12.62	12.42	12.47	12.35	43,446,200
Aug 21, 2018	12.34	12.69	12.33	12.63	12.51	57,947,600
Aug 20, 2018	12.27	12.39	12.14	12.30	12.18	37,756,500
Aug 17, 2018	12.26	12.34	12.21	12.30	12.18	46,945,500
Aug 16, 2018	12.26	12.36	12.21	12.30	12.18	51,984,300
Aug 15, 2018	12.27	12.36	11.94	12.22	12.10	64,707,100
Aug 14, 2018	12.48	12.60	12.32	12.35	12.23	49,601,600
Aug 13, 2018	12.72	12.73	12.39	12.45	12.33	67,070,800
Aug 10, 2018	12.91	12.91	12.71	12.77	12.65	48,452,300
Aug 09, 2018	13.01	13.03	12.91	12.94	12.82	32,473,100
Aug 08, 2018	13.19	13.19	12.97	13.05	12.93	40,399,400
Aug 07, 2018	13.12	13.25	13.02	13.16	13.04	56,603,900
Aug 06, 2018	13.12	13.18	13.06	13.10	12.98	32,489,300
Aug 03, 2018	13.15	13.25	13.10	13.14	13.02	35,245,100
Aug 02, 2018	13.17	13.21	13.06	13.17	13.05	36,575,300
Aug 01, 2018	13.55	13.55	13.24	13.24	13.11	44,528,300
Jul 31, 2018	13.19	13.65	13.16	13.63	13.50	71,693,900
Jul 30, 2018	13.04	13.21	13.01	13.16	13.04	39,565,000
Jul 27, 2018	13.12	13.18	12.98	13.06	12.94	39,330,600
Jul 26, 2018	13.10	13.27	13.06	13.15	13.03	54,512,000
Jul 25, 2018	13.13	13.15	12.96	13.11	12.99	53,353,300
Jul 24, 2018	12.92	13.13	12.85	13.12	13.00	56,666,600
Jul 23, 2018	13.02	13.12	12.90	12.99	12.87	90,332,800
Jul 20, 2018	13.72	13.78	12.98	13.12	13.00	171,245,400
Jul 19, 2018	13.72	13.88	13.62	13.73	13.60	74,962,800
Jul 18, 2018	13.74	13.81	13.70	13.75	13.62	41,035,000
Jul 17, 2018	13.85	13.89	13.65	13.69	13.56	59,111,600
Jul 16, 2018	13.89	13.95	13.80	13.90	13.77	42,860,200
Jul 13, 2018	13.97	14.07	13.88	13.89	13.76	48,505,500
Jul 12, 2018	14.05	14.14	13.93	13.99	13.86	39,824,500
Jul 11, 2018	14.06	14.29	13.99	13.99	13.86	47,266,100
Jul 10, 2018	14.00	14.18	13.98	14.17	14.04	60,315,100
Jul 09, 2018	13.94	14.14	13.91	13.95	13.82	67,061,100
Jul 06, 2018	13.37	13.90	13.32	13.85	13.72	60,022,400
Jul 05, 2018	13.38	13.44	13.04	13.43	13.30	53,542,200
Jul 03, 2018	13.35	13.49	13.30	13.37	13.24	32,212,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...