GE - General Electric Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 200738.2338.7038.0038.2825.5644,692,300
Jun 28, 200738.1538.3837.7838.1225.4534,142,200
Jun 27, 200737.8238.0937.6438.0625.4141,402,000
Jun 26, 200738.3038.3237.8738.0225.3944,628,400
Jun 25, 200738.3338.6037.9338.2125.5149,237,500
Jun 22, 200738.7139.1538.2438.2425.5368,234,100
Jun 21, 200738.9538.9538.5038.8025.9144,395,000
Jun 21, 20070.28 Dividend
Jun 20, 200739.4539.7738.9639.0725.9060,170,600
Jun 19, 200737.9539.6037.9139.2926.0577,668,000
Jun 18, 200738.1838.1837.9638.0725.2425,513,400
Jun 15, 200737.9638.1637.9638.1225.2747,601,000
Jun 14, 200737.6037.9837.6037.8025.0634,712,900
Jun 13, 200737.2537.6637.1037.6424.9533,337,800
Jun 12, 200737.3537.4937.0537.0524.5632,060,000
Jun 11, 200737.0737.6237.0537.4624.8326,469,600
Jun 08, 200736.8037.3436.6537.3224.7429,990,000
Jun 07, 200737.2137.3736.7336.7624.3739,377,900
Jun 06, 200737.3037.4037.1237.2924.7234,084,300
Jun 05, 200737.8137.8137.3737.4024.7940,635,100
Jun 04, 200737.7938.0237.6837.8125.0634,911,500
Jun 01, 200737.6837.7537.2437.4524.8333,109,200
May 31, 200737.7837.7937.5137.5824.9131,646,500
May 30, 200737.1937.7537.1637.7325.0127,003,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.