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
Sep 20, 2019	9.46	9.54	9.34	9.37	9.37	57,530,400
Sep 19, 2019	9.35	9.50	9.34	9.42	9.42	33,935,300
Sep 18, 2019	9.31	9.39	9.18	9.38	9.38	40,270,700
Sep 17, 2019	9.30	9.39	9.25	9.36	9.36	37,954,000
Sep 16, 2019	9.30	9.42	9.17	9.38	9.38	45,748,400
Sep 13, 2019	9.31	9.45	9.14	9.34	9.34	45,589,400
Sep 13, 2019	0.01 Dividend
Sep 12, 2019	9.40	9.52	9.22	9.26	9.25	68,115,100
Sep 11, 2019	9.15	9.36	9.06	9.36	9.35	57,094,900
Sep 10, 2019	8.91	9.27	8.90	9.14	9.13	62,617,200
Sep 09, 2019	8.75	9.05	8.73	8.96	8.95	49,960,500
Sep 06, 2019	8.82	8.82	8.57	8.71	8.70	42,846,200
Sep 05, 2019	8.99	9.23	8.80	8.81	8.80	86,891,100
Sep 04, 2019	8.41	8.87	8.40	8.80	8.79	93,653,700
Sep 03, 2019	8.10	8.39	8.08	8.33	8.32	67,648,900
Aug 30, 2019	8.14	8.26	8.11	8.25	8.24	47,323,600
Aug 29, 2019	8.04	8.20	8.00	8.11	8.10	58,741,000
Aug 28, 2019	7.92	7.99	7.76	7.94	7.93	57,698,300
Aug 27, 2019	8.09	8.11	7.91	7.93	7.92	66,069,600
Aug 26, 2019	8.06	8.10	7.92	8.05	8.04	57,987,200
Aug 23, 2019	8.09	8.10	7.76	7.97	7.96	128,598,300
Aug 22, 2019	8.18	8.31	8.11	8.19	8.18	68,146,600
Aug 21, 2019	8.36	8.48	8.14	8.16	8.15	85,258,500
Aug 20, 2019	8.58	8.60	8.33	8.38	8.37	102,302,300
Aug 19, 2019	8.88	8.89	8.61	8.67	8.66	111,637,600
Aug 16, 2019	8.41	8.80	8.37	8.79	8.78	248,883,600
Aug 15, 2019	8.54	8.63	7.65	8.01	8.00	401,048,700
Aug 14, 2019	9.24	9.30	8.96	9.03	9.02	89,194,600
Aug 13, 2019	9.23	9.59	9.21	9.35	9.34	74,026,400
Aug 12, 2019	9.04	9.09	8.95	9.05	9.04	65,390,400
Aug 09, 2019	9.47	9.48	9.12	9.15	9.14	76,720,800
Aug 08, 2019	9.51	9.53	9.32	9.49	9.48	49,406,600
Aug 07, 2019	9.44	9.47	9.23	9.46	9.45	76,790,400
Aug 06, 2019	9.71	9.75	9.48	9.57	9.56	66,397,800
Aug 05, 2019	9.79	9.81	9.61	9.66	9.65	70,243,200
Aug 02, 2019	10.01	10.08	9.82	10.00	9.99	64,296,400
Aug 01, 2019	10.37	10.49	9.98	10.08	10.07	87,921,700
Jul 31, 2019	10.76	10.79	10.05	10.45	10.44	172,474,100
Jul 30, 2019	10.39	10.58	10.28	10.52	10.51	45,314,500
Jul 29, 2019	10.50	10.58	10.38	10.38	10.37	37,369,400
Jul 26, 2019	10.47	10.55	10.40	10.51	10.50	27,015,800
Jul 25, 2019	10.63	10.67	10.36	10.43	10.42	46,121,000
Jul 24, 2019	10.58	10.70	10.54	10.68	10.67	44,897,500
Jul 23, 2019	10.28	10.68	10.27	10.65	10.64	74,298,300
Jul 22, 2019	10.05	10.23	10.05	10.21	10.20	43,326,900
Jul 19, 2019	10.08	10.19	10.03	10.04	10.03	34,653,900
Jul 18, 2019	10.01	10.19	9.96	10.06	10.05	45,158,500
Jul 17, 2019	10.37	10.37	9.98	9.98	9.97	53,683,000
Jul 16, 2019	10.23	10.40	10.21	10.38	10.37	39,533,200
Jul 15, 2019	10.25	10.34	10.20	10.27	10.26	42,095,100
Jul 12, 2019	10.18	10.39	10.14	10.37	10.36	39,195,500
Jul 11, 2019	10.22	10.31	10.10	10.11	10.10	33,670,100
Jul 10, 2019	10.29	10.43	10.18	10.20	10.19	39,101,700
Jul 09, 2019	10.12	10.29	10.04	10.25	10.24	35,455,800
Jul 08, 2019	10.42	10.43	10.14	10.20	10.19	48,143,100
Jul 05, 2019	10.54	10.55	10.37	10.50	10.49	30,267,700
Jul 03, 2019	10.66	10.66	10.54	10.61	10.60	22,175,600
Jul 02, 2019	10.63	10.72	10.57	10.62	10.61	30,121,700
Jul 01, 2019	10.62	10.72	10.53	10.63	10.62	40,007,700
Jun 28, 2019	10.39	10.50	10.37	10.50	10.49	44,020,400
Jun 28, 2019	0.01 Dividend
Jun 27, 2019	10.24	10.44	10.24	10.40	10.38	33,283,300
Jun 26, 2019	10.22	10.39	10.20	10.27	10.25	34,128,000
Jun 25, 2019	10.26	10.28	10.10	10.22	10.20	35,496,200
Jun 24, 2019	10.46	10.53	10.27	10.28	10.26	36,598,800
Jun 21, 2019	10.67	10.71	10.45	10.48	10.46	65,576,000
Jun 20, 2019	10.47	10.70	10.47	10.63	10.61	65,961,500
Jun 19, 2019	10.47	10.61	10.33	10.34	10.32	60,616,700
Jun 18, 2019	10.11	10.43	10.09	10.42	10.40	73,563,600
Jun 17, 2019	10.20	10.24	10.02	10.05	10.03	46,050,300
Jun 14, 2019	10.28	10.34	10.18	10.23	10.21	34,355,100
Jun 13, 2019	10.36	10.52	10.25	10.31	10.29	62,115,700
Jun 12, 2019	10.08	10.39	10.02	10.28	10.26	54,970,100
Jun 11, 2019	10.10	10.20	9.96	10.12	10.10	38,957,700
Jun 10, 2019	10.05	10.35	10.00	10.05	10.03	52,267,100
Jun 07, 2019	9.90	10.05	9.82	9.98	9.96	41,084,600
Jun 06, 2019	9.89	10.00	9.77	9.92	9.90	38,528,000
Jun 05, 2019	10.07	10.09	9.82	9.89	9.87	41,163,400
Jun 04, 2019	9.61	10.00	9.59	10.00	9.98	61,404,700
Jun 03, 2019	9.30	9.54	9.25	9.53	9.51	47,274,000
May 31, 2019	9.34	9.47	9.30	9.44	9.42	46,337,900
May 30, 2019	9.37	9.51	9.29	9.47	9.45	50,531,400
May 29, 2019	9.31	9.39	9.15	9.37	9.35	44,588,000
May 28, 2019	9.41	9.54	9.27	9.36	9.34	72,211,700
May 24, 2019	9.62	9.68	9.44	9.45	9.43	47,533,100
May 23, 2019	9.81	9.83	9.47	9.56	9.54	56,841,500
May 22, 2019	9.95	10.12	9.88	9.90	9.88	51,644,100
May 21, 2019	9.96	9.96	9.80	9.96	9.94	60,413,400
May 20, 2019	9.91	10.06	9.78	9.88	9.86	52,207,100
May 17, 2019	10.01	10.16	9.98	10.00	9.98	37,062,500
May 16, 2019	10.22	10.29	10.06	10.13	10.11	54,505,500
May 15, 2019	10.15	10.39	10.12	10.26	10.24	53,716,400
May 14, 2019	9.94	10.35	9.91	10.32	10.30	70,520,500
May 13, 2019	9.85	10.07	9.82	9.87	9.85	60,136,000
May 10, 2019	10.02	10.18	9.77	10.13	10.11	63,130,200
May 09, 2019	10.11	10.21	10.02	10.04	10.02	59,499,800
May 08, 2019	10.08	10.25	10.08	10.16	10.14	47,349,300
May 07, 2019	10.34	10.36	10.06	10.11	10.09	56,894,200
May 06, 2019	10.24	10.49	10.21	10.43	10.41	43,631,800
May 03, 2019	10.30	10.50	10.24	10.50	10.48	68,815,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...