Quantcast

General Electric Company Common Stock Historical Stock Prices

GE 
$6.93
*  
0.08
1.14%
Get GE Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading GE now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
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 10-SEP-2018 TO 10-DEC-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.
16:00 6.98 7.12 6.75 6.93 112,841,778
12/10/2018 6.97 7.12 6.75 6.93 112,802,400
12/07/2018 7.3 7.38 6.99 7.01 114,372,100
12/06/2018 7.2 7.39 7.15 7.35 112,262,300
12/04/2018 7.75 7.81 7.28 7.28 131,593,800
12/03/2018 7.54 7.95 7.53 7.81 130,545,600
11/30/2018 7.66 7.68 7.4 7.5 186,970,400
11/29/2018 7.65 8 7.49 7.94 123,035,900
11/28/2018 7.39 7.77 7.37 7.74 124,206,700
11/27/2018 7.49 7.63 7.37 7.44 110,393,000
11/26/2018 7.61 7.74 7.26 7.58 154,711,100
11/23/2018 7.78 7.86 7.55 7.57 43,471,130
11/21/2018 7.79 7.93 7.73 7.81 84,397,300
11/20/2018 7.67 7.855 7.53 7.65 143,218,800
11/19/2018 7.99 8.24 7.785 7.84 147,315,000
11/16/2018 8.08 8.2 7.73 8.02 175,725,300
11/15/2018 8.24 8.5968 8.0601 8.17 128,330,100
11/14/2018 8.76 8.85 8.19 8.32 167,048,200
11/13/2018 8.02 9.05 7.97 8.61 205,746,800
11/12/2018 8.42 8.45 7.72 7.99 245,012,800
11/09/2018 8.79 8.96 8.15 8.58 273,275,400
11/08/2018 9.14 9.341 9.05 9.1 136,988,300
11/07/2018 9.45 9.46 9.14 9.2 123,212,500
11/06/2018 9.36 9.535 9.36 9.42 108,828,800
11/05/2018 9.39 9.5308 9.27 9.28 124,203,500
11/02/2018 9.62 9.66 9.065 9.29 258,670,300
11/01/2018 10.01 10.23 9.54 9.58 234,220,700
10/31/2018 10.18 10.39 9.8 10.1 198,971,200
10/30/2018 10.56 11.4 9.87 10.18 344,833,300
10/29/2018 11.429 11.73 10.93 11.16 119,515,900
10/26/2018 11.59 11.6458 11.17 11.3 117,564,200
10/25/2018 12.2 12.28 11.715 11.8 88,029,420
10/24/2018 12.71 12.81 12.14 12.17 82,389,080
10/23/2018 12.15 12.74 12.08 12.69 81,843,520
10/22/2018 12.59 12.63 12.33 12.38 50,163,710
10/19/2018 12.28 12.73 12.26 12.56 86,708,110
10/18/2018 12.14 12.43 12.06 12.38 81,402,630
10/17/2018 12.25 12.56 12.115 12.19 83,395,410
10/16/2018 12.23 12.29 12 12.1 86,456,580
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio