General Electric Company

GE 
(NYSE) 
 

History: General Electric Company

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/09/2019
9.30
9.38
9.19
9.38
7,054,248
9.32
0
17/09/2019
9.29
9.39
9.25
9.36
8,066,422
9.34
0
16/09/2019
9.31
9.42
9.17
9.38
8,979,427
9.35
0
13/09/2019
9.33
9.45
9.15
9.34
7,813,498
9.32
0
12/09/2019
9.40
9.51
9.23
9.26
13,852,962
9.32
0
11/09/2019
9.15
9.36
9.06
9.36
10,971,337
9.30
0
10/09/2019
8.91
9.27
8.91
9.14
12,267,970
9.14
0
09/09/2019
8.75
9.05
8.74
8.96
9,401,359
8.95
0
06/09/2019
8.80
8.81
8.57
8.71
7,596,891
8.70
0
05/09/2019
8.98
9.23
8.80
8.81
15,381,534
8.93
0
04/09/2019
8.42
8.87
8.40
8.80
14,690,441
8.70
0
03/09/2019
8.10
8.39
8.08
8.33
14,411,103
8.26
0
30/08/2019
8.15
8.26
8.13
8.25
10,839,670
8.25
0
29/08/2019
8.05
8.20
8.00
8.11
15,266,926
8.11
0
28/08/2019
7.90
7.99
7.77
7.94
11,501,007
7.93
0
27/08/2019
8.08
8.11
7.91
7.93
12,939,859
7.97
0
26/08/2019
8.05
8.09
7.92
8.05
13,185,950
8.03
0
23/08/2019
8.06
8.10
7.76
7.97
24,820,885
7.93
0
22/08/2019
8.17
8.31
8.11
8.19
12,951,092
8.21
0
21/08/2019
8.35
8.47
8.14
8.16
16,515,621
8.25
0
20/08/2019
8.60
8.60
8.33
8.38
17,477,999
8.42
0
19/08/2019
8.85
8.88
8.61
8.67
21,089,610
8.70
0
16/08/2019
8.42
8.80
8.38
8.79
39,602,324
8.62
0
15/08/2019
8.55
8.63
7.65
8.01
53,154,344
8.08
0
14/08/2019
9.21
9.30
8.96
9.03
16,337,345
9.07
0
13/08/2019
9.24
9.59
9.21
9.35
10,923,141
9.41
0
12/08/2019
9.02
9.09
8.95
9.05
13,803,594
9.04
0
09/08/2019
9.44
9.45
9.12
9.15
11,667,506
9.20
0
08/08/2019
9.52
9.52
9.33
9.49
10,586,039
9.46
0
07/08/2019
9.43
9.47
9.24
9.46
12,078,630
9.39
0
06/08/2019
9.73
9.75
9.49
9.57
11,359,646
9.57
0
05/08/2019
9.78
9.80
9.61
9.66
14,275,149
9.68
0
02/08/2019
10.02
10.07
9.83
10.00
10,584,813
10.00
0
01/08/2019
10.34
10.49
9.98
10.08
14,545,623
10.16
0
31/07/2019
10.75
10.79
10.05
10.45
24,655,440
10.43
0
30/07/2019
10.38
10.58
10.29
10.52
7,992,447
10.46
0
29/07/2019
10.50
10.57
10.38
10.38
7,887,908
10.42
0
26/07/2019
10.47
10.55
10.40
10.51
6,432,088
10.50
0
25/07/2019
10.66
10.66
10.37
10.43
7,970,246
10.46
0
24/07/2019
10.57
10.70
10.55
10.68
9,344,523
10.65
0
23/07/2019
10.28
10.67
10.27
10.65
12,881,660
10.56
0
22/07/2019
10.05
10.23
10.05
10.21
9,270,332
10.18
0
19/07/2019
10.11
10.18
10.04
10.04
7,751,485
10.08
0
18/07/2019
10.00
10.19
9.97
10.06
10,201,373
10.05
0
17/07/2019
10.37
10.37
9.98
9.98
9,220,753
10.11
0
16/07/2019
10.23
10.40
10.22
10.38
6,643,383
10.33
0
15/07/2019
10.25
10.34
10.20
10.27
9,303,772
10.26
0
12/07/2019
10.19
10.39
10.15
10.37
6,861,047
10.29
0
11/07/2019
10.20
10.31
10.10
10.11
7,075,872
10.14
0
10/07/2019
10.29
10.43
10.18
10.20
7,278,937
10.30
0
09/07/2019
10.11
10.29
10.04
10.25
7,626,849
10.25
0
08/07/2019
10.40
10.42
10.15
10.20
7,693,172
10.20
0
05/07/2019
10.54
10.54
10.38
10.50
6,634,111
10.50
0
03/07/2019
10.62
10.65
10.55
10.61
4,797,153
10.61
0
02/07/2019
10.63
10.72
10.58
10.62
6,097,007
10.64
0
01/07/2019
10.60
10.72
10.53
10.63
7,920,666
10.63
0
28/06/2019
10.39
10.50
10.37
10.50
13,969,362
10.50
0
27/06/2019
10.25
10.44
10.24
10.40
5,715,786
10.40
0
26/06/2019
10.25
10.39
10.21
10.27
7,566,376
10.28
0
25/06/2019
10.24
10.28
10.10
10.22
5,557,862
10.21
0
24/06/2019
10.45
10.53
10.27
10.28
5,794,220
10.35
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 September 2019 00:19:01
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB5 - 2019-09-21 01:19:01 - 2019-09-21 00:19:01 - 1000 - Website: OKAY