Quantcast

General Electric Company Common Stock Historical Stock Prices

GE 
$12.055
*  
0.095
0.78%
Get GE Alerts
*Delayed - data as of Oct. 16, 2018 9:57 ET  -  Find a broker to begin trading GE now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    GE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:57 12.21 12.29 12 12.055 8,976,480
10/15/2018 12.25 12.5 12.14 12.15 62,435,360
10/12/2018 12.53 12.83 12.2 12.32 121,752,800
10/11/2018 13.12 13.285 12.66 12.72 116,032,800
10/10/2018 13.39 13.66 13.23 13.28 91,700,070
10/09/2018 13.71 13.78 13.41 13.55 110,376,200
10/08/2018 13.52 13.64 13.26 13.61 172,185,100
10/05/2018 12.88 13.3 12.86 13.18 151,086,300
10/04/2018 12.41 12.68 12.34 12.66 74,797,310
10/03/2018 12.34 12.63 12.28 12.48 82,918,070
10/02/2018 12.32 12.48 11.77 12.32 147,652,300
10/01/2018 13.02 13.07 11.94 12.09 307,899,700
09/28/2018 11.44 11.51 11.25 11.29 76,536,760
09/27/2018 11.37 11.75 11.36 11.53 82,139,000
09/26/2018 11.25 11.555 11.21 11.39 89,971,820
09/25/2018 11.73 11.76 11.22 11.27 133,055,200
09/24/2018 12.1 12.1 11.6 11.74 148,440,700
09/21/2018 12.4 12.56 12.16 12.17 95,021,840
09/20/2018 12.59 12.69 12.36 12.46 88,230,070
09/19/2018 12.62 12.99 12.56 12.86 61,909,210
09/18/2018 12.67 12.75 12.56 12.66 42,882,460
09/17/2018 12.61 12.8875 12.595 12.7 50,236,390
09/14/2018 12.53 12.75 12.38 12.68 69,686,680
09/13/2018 12.67 12.75 12.43 12.71 54,517,150
09/12/2018 12.3 12.63 12.225 12.61 40,139,730
09/11/2018 12.439 12.47 12.23 12.33 40,138,760
09/10/2018 12.36 12.695 12.35 12.51 43,334,040
09/07/2018 12.39 12.44 12.27 12.4 45,864,170
09/06/2018 12.5 12.8 12.5 12.51 40,587,590
09/05/2018 12.45 12.58 12.235 12.56 55,060,370
09/04/2018 12.88 12.88 12.63 12.67 44,740,310
08/31/2018 12.73 12.95 12.7 12.94 50,370,500
08/30/2018 12.87 12.97 12.75 12.77 44,661,710
08/29/2018 12.77 12.98 12.67 12.97 47,780,460
08/28/2018 12.77 12.89 12.72 12.76 59,050,570
08/27/2018 12.48 12.78 12.45 12.77 44,632,680
08/24/2018 12.52 12.56 12.47 12.5 38,653,300
08/23/2018 12.41 12.56 12.3899 12.54 38,046,610
08/22/2018 12.61 12.62 12.42 12.47 43,425,270
08/21/2018 12.34 12.69 12.33 12.63 57,860,990
08/20/2018 12.27 12.39 12.14 12.3 37,747,510
08/17/2018 12.26 12.34 12.21 12.3 46,937,120
08/16/2018 12.26 12.36 12.205 12.3 51,929,410
08/15/2018 12.27 12.36 11.94 12.22 64,687,760
08/14/2018 12.48 12.6 12.32 12.35 49,567,980
08/13/2018 12.72 12.73 12.39 12.45 67,036,040
08/10/2018 12.91 12.91 12.71 12.77 48,419,820
08/09/2018 13.01 13.03 12.91 12.94 32,128,160
08/08/2018 13.19 13.19 12.97 13.05 40,380,550
08/07/2018 13.12 13.25 13.02 13.16 56,592,920
08/06/2018 13.12 13.18 13.06 13.1 32,464,730
08/03/2018 13.15 13.25 13.1001 13.14 35,229,710
08/02/2018 13.17 13.21 13.06 13.17 36,524,450
08/01/2018 13.55 13.55 13.24 13.24 44,485,570
07/31/2018 13.19 13.65 13.16 13.63 71,424,780
07/30/2018 13.04 13.21 13.01 13.16 39,520,670
07/27/2018 13.12 13.18 12.98 13.06 39,330,520
07/26/2018 13.1 13.2701 13.06 13.15 54,426,450
07/25/2018 13.13 13.15 12.96 13.11 53,309,030
07/24/2018 12.92 13.13 12.85 13.12 55,588,250
07/23/2018 13.02 13.12 12.9 12.99 89,410,240
07/20/2018 13.72 13.78 12.98 13.12 171,184,800
07/19/2018 13.72 13.88 13.615 13.73 74,824,550
07/18/2018 13.74 13.81 13.7 13.75 41,009,190
07/17/2018 13.85 13.89 13.65 13.69 59,086,490
07/16/2018 13.89 13.95 13.8 13.9 42,813,770
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio