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
Jan 22, 2019	8.98	8.99	8.56	8.66	8.66	108,081,700
Jan 18, 2019	9.23	9.25	9.03	9.06	9.06	92,734,500
Jan 17, 2019	8.90	9.19	8.75	9.14	9.14	105,792,200
Jan 16, 2019	8.71	9.00	8.66	8.98	8.98	84,265,700
Jan 15, 2019	8.91	8.93	8.70	8.73	8.73	94,058,200
Jan 14, 2019	8.81	9.00	8.76	8.90	8.90	81,678,100
Jan 11, 2019	8.87	8.95	8.72	8.94	8.94	80,669,300
Jan 10, 2019	8.50	8.95	8.49	8.94	8.94	112,341,500
Jan 09, 2019	8.52	8.76	8.18	8.50	8.50	116,306,300
Jan 08, 2019	8.91	9.04	8.52	8.56	8.56	146,980,400
Jan 07, 2019	8.55	8.79	8.29	8.74	8.74	179,684,400
Jan 04, 2019	8.19	8.26	7.98	8.23	8.23	120,083,800
Jan 03, 2019	8.02	8.20	7.78	8.06	8.06	122,949,000
Jan 02, 2019	7.46	8.18	7.41	8.05	8.05	129,354,100
Dec 31, 2018	7.52	7.62	7.35	7.57	7.57	108,361,500
Dec 28, 2018	7.19	7.65	7.19	7.51	7.51	121,670,800
Dec 27, 2018	7.18	7.27	6.95	7.27	7.27	119,778,600
Dec 26, 2018	6.99	7.41	6.77	7.39	7.39	129,838,600
Dec 24, 2018	7.06	7.13	6.90	6.92	6.92	70,010,400
Dec 21, 2018	7.32	7.45	7.10	7.15	7.15	185,651,300
Dec 20, 2018	7.65	7.82	7.36	7.44	7.44	182,353,600
Dec 19, 2018	7.64	7.95	7.55	7.66	7.66	219,474,200
Dec 19, 2018	0.01 Dividend
Dec 18, 2018	7.18	7.63	7.16	7.28	7.27	146,773,500
Dec 17, 2018	7.09	7.23	7.01	7.15	7.14	129,731,100
Dec 14, 2018	7.08	7.25	7.00	7.10	7.09	128,800,700
Dec 13, 2018	7.49	7.50	7.12	7.20	7.19	207,282,000
Dec 12, 2018	6.84	7.03	6.70	6.71	6.70	105,820,000
Dec 11, 2018	7.04	7.13	6.66	6.76	6.75	124,580,600
Dec 10, 2018	6.97	7.12	6.75	6.93	6.92	112,841,800
Dec 07, 2018	7.30	7.38	6.99	7.01	7.00	114,480,100
Dec 06, 2018	7.20	7.39	7.15	7.35	7.34	112,965,700
Dec 04, 2018	7.75	7.81	7.28	7.28	7.27	133,329,800
Dec 03, 2018	7.54	7.95	7.53	7.81	7.80	130,682,500
Nov 30, 2018	7.66	7.68	7.40	7.50	7.49	187,082,900
Nov 29, 2018	7.65	8.00	7.49	7.94	7.93	123,383,300
Nov 28, 2018	7.39	7.77	7.37	7.74	7.73	124,307,200
Nov 27, 2018	7.49	7.63	7.37	7.44	7.43	110,407,000
Nov 26, 2018	7.61	7.74	7.26	7.58	7.57	158,647,800
Nov 23, 2018	7.78	7.86	7.55	7.57	7.56	43,471,100
Nov 21, 2018	7.79	7.93	7.73	7.81	7.80	84,442,800
Nov 20, 2018	7.67	7.86	7.53	7.65	7.64	143,309,500
Nov 19, 2018	7.99	8.24	7.79	7.84	7.83	148,077,300
Nov 16, 2018	8.08	8.20	7.73	8.02	8.01	176,608,900
Nov 15, 2018	8.24	8.60	8.06	8.17	8.16	128,474,900
Nov 14, 2018	8.76	8.85	8.19	8.32	8.31	170,169,800
Nov 13, 2018	8.02	9.05	7.97	8.61	8.60	205,816,000
Nov 12, 2018	8.42	8.45	7.72	7.99	7.98	245,188,900
Nov 09, 2018	8.79	8.96	8.15	8.58	8.57	273,542,300
Nov 08, 2018	9.14	9.34	9.05	9.10	9.09	161,796,800
Nov 07, 2018	9.45	9.46	9.14	9.20	9.19	124,020,700
Nov 06, 2018	9.36	9.54	9.36	9.42	9.41	112,928,200
Nov 05, 2018	9.39	9.53	9.27	9.28	9.27	124,389,000
Nov 02, 2018	9.62	9.66	9.07	9.29	9.28	263,514,600
Nov 01, 2018	10.01	10.23	9.54	9.58	9.57	236,367,400
Oct 31, 2018	10.18	10.39	9.80	10.10	10.09	201,878,600
Oct 30, 2018	10.56	11.40	9.87	10.18	10.17	344,976,700
Oct 29, 2018	11.43	11.73	10.93	11.16	11.14	119,848,700
Oct 26, 2018	11.59	11.65	11.17	11.30	11.28	117,612,700
Oct 25, 2018	12.20	12.28	11.72	11.80	11.78	88,241,100
Oct 24, 2018	12.71	12.81	12.14	12.17	12.15	83,360,300
Oct 23, 2018	12.15	12.74	12.08	12.69	12.67	81,885,000
Oct 22, 2018	12.59	12.63	12.33	12.38	12.36	50,243,500
Oct 19, 2018	12.28	12.73	12.26	12.56	12.54	86,785,500
Oct 18, 2018	12.14	12.43	12.06	12.38	12.36	81,520,200
Oct 17, 2018	12.25	12.56	12.12	12.19	12.17	83,433,100
Oct 16, 2018	12.23	12.29	12.00	12.10	12.08	86,485,800
Oct 15, 2018	12.25	12.50	12.14	12.15	12.13	62,640,200
Oct 12, 2018	12.53	12.83	12.20	12.32	12.30	123,208,500
Oct 11, 2018	13.12	13.29	12.66	12.72	12.70	116,161,900
Oct 10, 2018	13.39	13.66	13.23	13.28	13.26	91,943,000
Oct 09, 2018	13.71	13.78	13.41	13.55	13.53	110,448,100
Oct 08, 2018	13.52	13.64	13.26	13.61	13.59	172,649,500
Oct 05, 2018	12.88	13.30	12.86	13.18	13.16	151,160,400
Oct 04, 2018	12.41	12.68	12.34	12.66	12.64	74,912,100
Oct 03, 2018	12.34	12.63	12.28	12.48	12.46	82,966,100
Oct 02, 2018	12.32	12.48	11.77	12.32	12.30	148,705,800
Oct 01, 2018	13.02	13.07	11.94	12.09	12.07	308,106,800
Sep 28, 2018	11.44	11.51	11.25	11.29	11.27	76,574,100
Sep 27, 2018	11.37	11.75	11.36	11.53	11.51	82,196,200
Sep 26, 2018	11.25	11.56	11.21	11.39	11.37	93,374,600
Sep 25, 2018	11.73	11.76	11.22	11.27	11.25	133,694,200
Sep 24, 2018	12.10	12.10	11.60	11.74	11.72	148,589,900
Sep 21, 2018	12.40	12.56	12.16	12.17	12.15	95,419,100
Sep 20, 2018	12.59	12.69	12.36	12.46	12.44	88,325,600
Sep 19, 2018	12.62	12.99	12.56	12.86	12.84	62,102,100
Sep 18, 2018	12.67	12.75	12.56	12.66	12.64	42,892,800
Sep 17, 2018	12.61	12.89	12.60	12.70	12.68	50,671,600
Sep 14, 2018	12.53	12.75	12.38	12.68	12.66	69,969,800
Sep 14, 2018	0.12 Dividend
Sep 13, 2018	12.67	12.75	12.43	12.71	12.57	54,674,800
Sep 12, 2018	12.30	12.63	12.23	12.61	12.47	40,185,600
Sep 11, 2018	12.44	12.47	12.23	12.33	12.20	40,153,900
Sep 10, 2018	12.36	12.70	12.35	12.51	12.37	43,374,700
Sep 07, 2018	12.39	12.44	12.27	12.40	12.27	45,867,200
Sep 06, 2018	12.50	12.80	12.50	12.51	12.37	40,619,800
Sep 05, 2018	12.45	12.58	12.24	12.56	12.42	55,071,600
Sep 04, 2018	12.88	12.88	12.63	12.67	12.53	44,837,000
Aug 31, 2018	12.73	12.95	12.70	12.94	12.80	50,403,100
Aug 30, 2018	12.87	12.97	12.75	12.77	12.63	44,667,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...