General Electric Historical Data - GE

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
General Electric Company GE NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.035 -0.3% 11.805 11.93 11.76 11.85 11.84 14:27:26
more quote information »

GE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.8412.2111.5911.9150,310,154-0.035-0.3%
1 Month11.0812.23510.9011.7155,754,3970.7256.54%
3 Months8.9212.2358.8711.1656,586,2202.8932.34%
6 Months10.3712.2357.659.8761,383,4081.4413.84%
1 Year8.9012.2357.659.8967,520,2142.9132.64%
3 Years31.1731.456.6614.0067,952,630-19.37-62.13%
5 Years23.8333.006.6618.0756,286,879-12.03-50.46%

GE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 11.85 -0.02 -0.17% 11.94 11.98 11.82 36,592,245
Jan 15 2020 11.87 -0.17 -1.41% 12.02 12.08 11.83 46,023,641
Jan 14 2020 12.04 -0.07 -0.58% 12.16 12.21 11.99 44,273,591
Jan 13 2020 12.11 0.47 4.04% 11.74 12.15 11.66 66,029,259
Jan 10 2020 11.64 -0.25 -2.1% 11.84 11.93 11.59 58,632,032
Jan 09 2020 11.89 -0.05 -0.42% 12.07 12.09 11.83 39,288,423
Jan 08 2020 11.94 -0.09 -0.75% 11.99 12.15 11.87 55,338,411
Jan 07 2020 12.03 -0.08 -0.66% 12.15 12.235 11.92 70,579,022
Jan 06 2020 12.11 0.18 1.51% 11.84 12.21 11.78 111,865,862
Jan 03 2020 11.93 -0.05 -0.42% 11.57 12.00 11.53 85,854,548
Jan 02 2020 11.98 0.85 7.64% 11.23 12.00 11.17 86,746,005
Dec 31 2019 11.1301 0.07 0.63% 11.00 11.16 10.96 56,645,378
Dec 30 2019 11.06 -0.07 -0.63% 11.07 11.16 11.03 48,308,603
Dec 27 2019 11.1302 -0.06 -0.53% 11.17 11.25 11.13 29,877,108
Dec 26 2019 11.19 0.00 0.0% 11.18 11.25 11.13 30,094,935
Dec 24 2019 11.1899 0.05 0.45% 11.11 11.20 11.03 20,768,961
Dec 23 2019 11.14 0.12 1.09% 11.00 11.17 10.97 43,046,477
Dec 20 2019 11.02 -0.03 -0.27% 11.08 11.14 10.90 73,614,642
Dec 19 2019 11.0498 0.08 0.73% 10.98 11.15 10.94 45,122,814
Dec 18 2019 10.97 -0.12 -1.08% 11.02 11.14 10.915 71,965,180
Dec 17 2019 11.09 -0.09 -0.81% 11.15 11.23 11.07 41,365,446
See More Historical Prices »
Your Recent History
NYSE
GE
General El..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200117 19:42:27