GENERAL ELECTRIC Historical Stock Price

Below is the stock price history for General Electric GE. Data is recorded each day for the historical open, high, low, close and volume. The General Electric stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

General Electric Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-11 7.02 7.105 6.665 6.775 3,823,515
2018-12-10 6.98 7.10 6.75 6.88 3,685,209
2018-12-07 7.34 7.375 7.01 7.025 3,689,993
2018-12-06 7.23 7.37 7.17 7.37 3,616,598
2018-12-04 7.755 7.755 7.305 7.31 4,764,228
2018-12-03 7.62 7.945 7.59 7.795 4,292,821
2018-11-30 7.70 7.70 7.415 7.455 6,086,118
2018-11-29 7.66 7.975 7.505 7.975 4,950,766
2018-11-28 7.40 7.735 7.40 7.715 4,409,831
2018-11-27 7.47 7.615 7.37 7.445 4,212,657
2018-11-26 7.65 7.70 7.285 7.545 5,253,410
2018-11-23 7.755 7.845 7.57 7.63 1,436,117
2018-11-21 7.88 7.92 7.795 7.805 3,397,863
2018-11-20 7.70 7.85 7.57 7.685 4,190,760
2018-11-19 7.97 8.21 7.81 7.82 4,783,792
2018-11-16 8.13 8.14 7.755 8.035 7,124,261
2018-11-15 8.20 8.525 8.09 8.16 4,712,272
2018-11-14 8.85 8.85 8.21 8.355 5,732,437
2018-11-13 8.04 8.96 8.02 8.625 7,005,925
2018-11-12 8.445 8.445 7.90 8.005 7,412,821
2018-11-09 8.75 8.91 8.18 8.605 10,366,962
2018-11-08 9.16 9.33 9.07 9.105 2,936,095
2018-11-07 9.48 9.48 9.165 9.185 4,152,534
2018-11-06 9.36 9.515 9.36 9.435 3,175,557
2018-11-05 9.39 9.50 9.295 9.335 4,019,377
2018-11-02 9.20 9.355 9.135 9.295 11,976,172
2018-11-01 10.125 10.145 9.59 9.59 8,371,368
2018-10-31 10.01 10.13 9.83 10.055 6,141,432
2018-10-30 11.02 11.02 9.895 10.165 13,839,809
2018-10-29 11.715 11.715 10.95 11.035 5,345,560

» More General Electric Stock Price History

To see other companies like General Electric (GE), view our stock market today for news, and other data.