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 |
|---|---|---|---|---|---|---|
| Jan 23, 2020 | 11.73 | 11.85 | 11.60 | 11.77 | 11.77 | 73,125,200 |
| Jan 22, 2020 | 11.71 | 11.71 | 11.35 | 11.37 | 11.37 | 61,947,800 |
| Jan 21, 2020 | 11.74 | 11.80 | 11.61 | 11.66 | 11.66 | 43,738,200 |
| Jan 17, 2020 | 11.85 | 11.93 | 11.76 | 11.81 | 11.81 | 46,580,700 |
| Jan 16, 2020 | 11.94 | 11.98 | 11.82 | 11.84 | 11.84 | 36,673,600 |
| Jan 15, 2020 | 12.02 | 12.02 | 11.83 | 11.87 | 11.87 | 46,051,000 |
| Jan 14, 2020 | 12.16 | 12.19 | 11.99 | 12.03 | 12.03 | 45,030,000 |
| Jan 13, 2020 | 11.74 | 12.15 | 11.68 | 12.12 | 12.12 | 66,161,500 |
| Jan 10, 2020 | 11.84 | 11.91 | 11.59 | 11.67 | 11.67 | 58,652,000 |
| Jan 09, 2020 | 12.07 | 12.09 | 11.83 | 11.91 | 11.91 | 39,377,100 |
| Jan 08, 2020 | 11.99 | 12.05 | 11.87 | 11.94 | 11.94 | 55,402,500 |
| Jan 07, 2020 | 12.15 | 12.24 | 11.92 | 12.05 | 12.05 | 70,579,300 |
| Jan 06, 2020 | 11.84 | 12.21 | 11.84 | 12.14 | 12.14 | 111,948,700 |
| Jan 03, 2020 | 11.57 | 12.00 | 11.53 | 11.97 | 11.97 | 85,885,800 |
| Jan 02, 2020 | 11.23 | 11.96 | 11.23 | 11.93 | 11.93 | 87,421,800 |
| Dec 31, 2019 | 11.00 | 11.16 | 10.96 | 11.16 | 11.16 | 56,658,000 |
| Dec 30, 2019 | 11.07 | 11.16 | 11.03 | 11.08 | 11.08 | 48,146,000 |
| Dec 27, 2019 | 11.17 | 11.21 | 11.13 | 11.18 | 11.18 | 29,971,800 |
| Dec 26, 2019 | 11.18 | 11.23 | 11.13 | 11.23 | 11.23 | 30,366,700 |
| Dec 24, 2019 | 11.10 | 11.20 | 11.09 | 11.19 | 11.19 | 20,769,000 |
| Dec 23, 2019 | 11.00 | 11.17 | 11.00 | 11.16 | 11.16 | 44,033,200 |
| Dec 20, 2019 | 11.08 | 11.14 | 10.90 | 11.03 | 11.03 | 73,641,100 |
| Dec 20, 2019 | 0.01 Dividend | |||||
| Dec 19, 2019 | 10.98 | 11.15 | 10.98 | 11.04 | 11.03 | 45,306,600 |
| Dec 18, 2019 | 11.02 | 11.14 | 10.92 | 10.96 | 10.95 | 75,428,100 |
| Dec 17, 2019 | 11.15 | 11.23 | 11.08 | 11.10 | 11.09 | 41,749,300 |
| Dec 16, 2019 | 11.28 | 11.36 | 11.13 | 11.17 | 11.16 | 55,512,900 |
| Dec 13, 2019 | 11.50 | 11.60 | 11.33 | 11.34 | 11.33 | 52,637,100 |
| Dec 12, 2019 | 11.35 | 11.57 | 11.24 | 11.44 | 11.43 | 99,880,100 |
| Dec 11, 2019 | 10.97 | 11.09 | 10.95 | 10.97 | 10.96 | 36,712,500 |
| Dec 10, 2019 | 10.99 | 11.03 | 10.92 | 11.01 | 11.00 | 24,780,900 |
| Dec 09, 2019 | 10.98 | 11.13 | 10.97 | 10.99 | 10.98 | 26,695,700 |
| Dec 06, 2019 | 10.90 | 11.11 | 10.85 | 11.10 | 11.09 | 50,596,900 |
| Dec 05, 2019 | 10.89 | 10.96 | 10.76 | 10.79 | 10.78 | 47,273,400 |
| Dec 04, 2019 | 11.17 | 11.18 | 10.87 | 10.90 | 10.89 | 43,748,500 |
| Dec 03, 2019 | 11.00 | 11.11 | 10.81 | 10.99 | 10.98 | 64,048,700 |
| Dec 02, 2019 | 11.31 | 11.52 | 11.14 | 11.16 | 11.15 | 68,711,100 |
| Nov 29, 2019 | 11.28 | 11.36 | 11.22 | 11.27 | 11.26 | 22,739,300 |
| Nov 27, 2019 | 11.39 | 11.47 | 11.26 | 11.29 | 11.28 | 45,498,700 |
| Nov 26, 2019 | 11.62 | 11.67 | 11.31 | 11.35 | 11.34 | 64,193,900 |
| Nov 25, 2019 | 11.66 | 11.84 | 11.57 | 11.58 | 11.57 | 56,710,200 |
| Nov 22, 2019 | 11.49 | 11.72 | 11.49 | 11.55 | 11.54 | 38,481,800 |
| Nov 21, 2019 | 11.33 | 11.62 | 11.31 | 11.53 | 11.52 | 41,688,800 |
| Nov 20, 2019 | 11.44 | 11.49 | 11.26 | 11.39 | 11.38 | 46,690,100 |
| Nov 19, 2019 | 11.43 | 11.55 | 11.26 | 11.50 | 11.49 | 46,832,800 |
| Nov 18, 2019 | 11.41 | 11.50 | 11.33 | 11.44 | 11.43 | 50,972,400 |
| Nov 15, 2019 | 11.34 | 11.55 | 11.33 | 11.52 | 11.51 | 38,236,200 |
| Nov 14, 2019 | 11.18 | 11.35 | 11.18 | 11.29 | 11.28 | 30,790,600 |
| Nov 13, 2019 | 11.29 | 11.36 | 11.18 | 11.29 | 11.28 | 53,981,300 |
| Nov 12, 2019 | 11.32 | 11.58 | 11.29 | 11.42 | 11.41 | 48,942,900 |
| Nov 11, 2019 | 11.40 | 11.50 | 11.24 | 11.35 | 11.34 | 45,575,600 |
| Nov 08, 2019 | 11.23 | 11.55 | 11.14 | 11.52 | 11.51 | 62,480,600 |
| Nov 07, 2019 | 11.10 | 11.32 | 11.09 | 11.29 | 11.28 | 71,082,300 |
| Nov 06, 2019 | 10.93 | 11.10 | 10.79 | 11.02 | 11.01 | 78,002,300 |
| Nov 05, 2019 | 10.92 | 10.97 | 10.72 | 10.97 | 10.96 | 71,381,700 |
| Nov 04, 2019 | 10.42 | 10.95 | 10.42 | 10.93 | 10.92 | 97,780,000 |
| Nov 01, 2019 | 10.08 | 10.39 | 10.06 | 10.38 | 10.37 | 82,053,300 |
| Oct 31, 2019 | 10.05 | 10.21 | 9.86 | 9.98 | 9.97 | 86,633,900 |
| Oct 30, 2019 | 9.78 | 10.37 | 9.71 | 10.11 | 10.10 | 215,943,400 |
| Oct 29, 2019 | 9.01 | 9.14 | 8.93 | 9.07 | 9.06 | 45,759,000 |
| Oct 28, 2019 | 9.02 | 9.12 | 8.99 | 9.07 | 9.06 | 31,754,900 |
| Oct 25, 2019 | 8.92 | 9.09 | 8.92 | 9.00 | 8.99 | 42,159,700 |
| Oct 24, 2019 | 9.12 | 9.15 | 8.88 | 8.95 | 8.94 | 34,131,700 |
| Oct 23, 2019 | 8.98 | 9.15 | 8.93 | 9.14 | 9.13 | 47,584,900 |
| Oct 22, 2019 | 8.77 | 9.06 | 8.61 | 9.06 | 9.05 | 57,115,100 |
| Oct 21, 2019 | 8.99 | 9.12 | 8.76 | 8.79 | 8.78 | 60,584,800 |
| Oct 18, 2019 | 9.01 | 9.10 | 8.95 | 8.96 | 8.95 | 39,012,900 |
| Oct 17, 2019 | 8.92 | 9.09 | 8.88 | 9.04 | 9.03 | 32,661,000 |
| Oct 16, 2019 | 8.86 | 9.07 | 8.84 | 8.90 | 8.89 | 57,841,500 |
| Oct 15, 2019 | 8.74 | 8.92 | 8.61 | 8.89 | 8.88 | 38,834,300 |
| Oct 14, 2019 | 8.84 | 8.85 | 8.64 | 8.72 | 8.71 | 34,052,700 |
| Oct 11, 2019 | 8.59 | 8.92 | 8.58 | 8.80 | 8.79 | 55,835,000 |
| Oct 10, 2019 | 8.34 | 8.52 | 8.31 | 8.45 | 8.44 | 30,546,100 |
| Oct 09, 2019 | 8.31 | 8.37 | 8.24 | 8.35 | 8.34 | 32,840,800 |
| Oct 08, 2019 | 8.48 | 8.50 | 8.27 | 8.28 | 8.27 | 45,502,400 |
| Oct 07, 2019 | 8.55 | 8.65 | 8.48 | 8.56 | 8.55 | 32,170,400 |
| Oct 04, 2019 | 8.61 | 8.70 | 8.54 | 8.57 | 8.56 | 52,272,800 |
| Oct 03, 2019 | 8.50 | 8.71 | 8.25 | 8.71 | 8.70 | 58,626,600 |
| Oct 02, 2019 | 8.56 | 8.62 | 8.41 | 8.51 | 8.50 | 47,520,800 |
| Oct 01, 2019 | 8.96 | 9.04 | 8.51 | 8.61 | 8.60 | 68,778,600 |
| Sep 30, 2019 | 9.08 | 9.10 | 8.94 | 8.94 | 8.93 | 35,091,400 |
| Sep 27, 2019 | 9.04 | 9.17 | 8.99 | 9.04 | 9.03 | 30,511,000 |
| Sep 26, 2019 | 9.18 | 9.21 | 8.96 | 9.02 | 9.01 | 37,229,800 |
| Sep 25, 2019 | 8.96 | 9.20 | 8.94 | 9.16 | 9.15 | 43,859,400 |
| Sep 24, 2019 | 9.31 | 9.35 | 8.96 | 8.97 | 8.96 | 53,343,000 |
| Sep 23, 2019 | 9.22 | 9.39 | 9.20 | 9.34 | 9.33 | 33,511,100 |
| Sep 20, 2019 | 9.46 | 9.54 | 9.34 | 9.37 | 9.36 | 57,530,400 |
| Sep 19, 2019 | 9.35 | 9.50 | 9.34 | 9.42 | 9.41 | 33,935,300 |
| Sep 18, 2019 | 9.31 | 9.39 | 9.18 | 9.38 | 9.37 | 40,270,700 |
| Sep 17, 2019 | 9.30 | 9.39 | 9.25 | 9.36 | 9.35 | 37,954,000 |
| Sep 16, 2019 | 9.30 | 9.42 | 9.17 | 9.38 | 9.37 | 45,748,400 |
| Sep 13, 2019 | 9.31 | 9.45 | 9.14 | 9.34 | 9.33 | 45,589,400 |
| Sep 13, 2019 | 0.01 Dividend | |||||
| Sep 12, 2019 | 9.40 | 9.52 | 9.22 | 9.26 | 9.24 | 68,115,100 |
| Sep 11, 2019 | 9.15 | 9.36 | 9.06 | 9.36 | 9.34 | 57,094,900 |
| Sep 10, 2019 | 8.91 | 9.27 | 8.90 | 9.14 | 9.12 | 62,617,200 |
| Sep 09, 2019 | 8.75 | 9.05 | 8.73 | 8.96 | 8.94 | 49,960,500 |
| Sep 06, 2019 | 8.82 | 8.82 | 8.57 | 8.71 | 8.69 | 42,846,200 |
| Sep 05, 2019 | 8.99 | 9.23 | 8.80 | 8.81 | 8.79 | 86,891,100 |
| Sep 04, 2019 | 8.41 | 8.87 | 8.40 | 8.80 | 8.78 | 93,653,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...