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
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
21/06/2019
10.66
10.71
10.45
10.48
27,174,057
10.54
0
20/06/2019
10.47
10.70
10.47
10.63
12,329,479
10.61
0
19/06/2019
10.48
10.61
10.33
10.34
15,908,572
10.38
0
18/06/2019
10.12
10.43
10.09
10.42
12,076,556
10.36
0
17/06/2019
10.20
10.24
10.02
10.05
8,159,114
10.10
0
14/06/2019
10.29
10.34
10.19
10.23
6,904,629
10.24
0
13/06/2019
10.37
10.52
10.25
10.31
10,906,145
10.34
0
12/06/2019
10.08
10.39
10.03
10.28
10,038,948
10.24
0
11/06/2019
10.08
10.19
9.96
10.12
7,528,598
10.10
0
10/06/2019
10.00
10.35
10.00
10.05
9,842,368
10.13
0
07/06/2019
9.90
10.04
9.82
9.98
8,467,490
9.97
0
06/06/2019
9.89
9.99
9.78
9.92
7,316,234
9.90
0
05/06/2019
10.08
10.09
9.82
9.89
8,676,184
9.92
0
04/06/2019
9.63
10.00
9.59
10.00
11,112,357
10.00
0
03/06/2019
9.31
9.54
9.25
9.53
10,646,935
9.46
0
31/05/2019
9.37
9.47
9.30
9.44
9,553,306
9.41
0
30/05/2019
9.37
9.51
9.30
9.47
10,281,864
9.42
0
29/05/2019
9.34
9.39
9.15
9.37
8,154,323
9.30
0
28/05/2019
9.40
9.54
9.27
9.36
20,364,293
9.37
0
24/05/2019
9.62
9.67
9.44
9.45
8,466,043
9.52
0
23/05/2019
9.80
9.82
9.48
9.56
10,920,167
9.61
0
22/05/2019
9.96
10.12
9.88
9.90
8,594,193
10.00
0
21/05/2019
9.93
9.96
9.80
9.96
13,217,708
9.91
0
20/05/2019
9.90
10.06
9.79
9.88
8,725,454
9.91
0
17/05/2019
10.00
10.16
9.99
10.00
9,908,629
10.00
0
16/05/2019
10.23
10.29
10.07
10.13
11,743,299
10.15
0
15/05/2019
10.18
10.39
10.12
10.26
11,393,058
10.27
0
14/05/2019
9.94
10.35
9.91
10.32
12,419,510
10.20
0
13/05/2019
9.84
10.06
9.83
9.87
13,906,204
9.91
0
10/05/2019
10.02
10.18
9.77
10.13
12,359,303
10.00
0
09/05/2019
10.09
10.21
10.02
10.04
14,817,907
10.07
0
08/05/2019
10.11
10.25
10.08
10.16
11,006,893
10.17
0
07/05/2019
10.31
10.36
10.06
10.11
14,102,277
10.20
0
06/05/2019
10.22
10.49
10.22
10.43
10,808,559
10.38
0
03/05/2019
10.29
10.50
10.25
10.50
14,855,375
10.50
0
02/05/2019
10.15
10.39
10.09
10.25
14,013,330
10.25
0
01/05/2019
10.17
10.42
10.10
10.10
19,544,743
10.20
0
30/04/2019
10.22
10.53
9.97
10.17
32,230,776
10.20
0
29/04/2019
9.57
9.74
9.55
9.73
12,739,677
9.68
0
26/04/2019
9.12
9.59
9.11
9.57
15,387,217
9.39
0
25/04/2019
9.20
9.21
8.98
9.12
12,416,492
9.12
0
24/04/2019
9.32
9.35
9.21
9.32
8,354,513
9.30
0
23/04/2019
9.29
9.37
9.22
9.33
9,784,657
9.31
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.
 
22 July 2019 15:32:34
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB1 - 2019-07-22 16:32:34 - 2019-07-22 15:32:34 - 1000 - Website: OKAY