GE: Historical Prices for GEN ELECTRIC CO

Date	Open	High	Low	Close	Volume	Adj Close*
19-Nov-08	15.87	16.20	14.45	14.45	181,540,200	14.45
18-Nov-08	16.03	16.35	15.27	16.06	135,118,000	16.06
17-Nov-08	15.95	16.50	15.40	16.11	97,462,100	16.11
14-Nov-08	16.36	17.09	15.95	16.02	128,296,200	16.02
13-Nov-08	16.41	16.93	14.58	16.86	300,885,200	16.86
12-Nov-08	17.48	17.55	16.05	16.29	177,128,900	16.29
11-Nov-08	18.27	18.30	17.36	17.81	104,019,300	17.81
10-Nov-08	19.34	19.39	18.10	18.45	80,927,900	18.45
7-Nov-08	18.62	19.10	18.28	18.86	78,974,300	18.86
6-Nov-08	19.75	19.75	18.00	18.34	127,357,500	18.34
5-Nov-08	20.69	20.98	19.80	19.93	87,070,900	19.93
4-Nov-08	19.83	21.04	19.75	20.77	116,859,000	20.77
3-Nov-08	19.78	19.88	19.20	19.30	56,409,600	19.30
31-Oct-08	19.27	19.80	19.12	19.51	91,933,200	19.51
30-Oct-08	19.79	19.97	18.93	19.35	91,667,900	19.35
29-Oct-08	19.54	20.00	18.70	19.20	137,167,100	19.20
28-Oct-08	18.37	19.60	17.73	19.49	139,577,500	19.49
27-Oct-08	18.04	18.85	17.52	17.73	120,732,600	17.73
24-Oct-08	17.46	18.23	17.27	17.83	129,087,500	17.83
23-Oct-08	19.24	19.24	17.97	18.80	153,260,500	18.80
22-Oct-08	20.04	20.20	18.50	18.96	118,266,200	18.96
21-Oct-08	19.93	21.03	19.90	20.35	102,884,300	20.35
20-Oct-08	20.26	20.37	19.43	20.14	94,589,400	20.14
17-Oct-08	19.35	20.53	19.00	19.63	124,568,500	19.63
16-Oct-08	19.51	19.96	18.31	19.89	151,082,500	19.89
15-Oct-08	20.46	20.66	19.05	19.25	114,541,800	19.25
14-Oct-08	22.31	22.39	19.75	20.85	153,145,300	20.85
13-Oct-08	22.27	22.33	20.35	21.00	142,320,600	21.00
10-Oct-08	18.70	21.50	18.40	21.50	275,210,200	21.50
9-Oct-08	21.40	21.62	19.00	19.01	157,121,700	19.01
8-Oct-08	20.02	21.99	19.90	20.65	138,778,200	20.65
7-Oct-08	22.28	22.65	20.19	20.30	158,017,200	20.30
6-Oct-08	20.54	21.87	19.69	21.38	184,559,000	21.38
3-Oct-08	22.70	23.00	21.49	21.57	214,866,700	21.57
2-Oct-08	22.83	22.89	22.01	22.15	519,738,000	22.15
1-Oct-08	24.00	25.75	21.65	24.50	181,916,700	24.50
30-Sep-08	23.87	26.05	23.87	25.50	75,973,500	25.50
29-Sep-08	25.12	25.64	23.10	23.10	76,669,800	23.10
26-Sep-08	24.75	25.81	24.52	25.25	47,357,800	25.25
25-Sep-08	23.66	26.24	23.50	25.68	104,902,900	25.68
24-Sep-08	25.08	25.08	23.81	24.59	60,735,200	24.59
23-Sep-08	25.36	25.64	24.66	24.95	64,102,900	24.95
22-Sep-08	27.38	27.48	25.65	26.15	55,978,700	26.15
19-Sep-08	29.12	29.20	25.52	26.62	210,892,000	26.62
18-Sep-08	23.74	25.53	22.19	24.79	208,575,100	24.79
18-Sep-08	$ 0.31 Dividend
17-Sep-08	23.99	24.38	22.30	23.39	227,944,700	23.08
16-Sep-08	22.17	25.43	22.16	25.06	183,393,100	24.73
15-Sep-08	24.82	26.05	23.91	24.60	172,834,600	24.27
12-Sep-08	27.73	27.74	26.33	26.75	154,573,200	26.40
11-Sep-08	27.70	28.33	26.85	28.16	82,096,000	27.79
10-Sep-08	28.37	28.43	27.75	28.09	55,856,000	27.72
9-Sep-08	28.96	29.28	28.06	28.12	72,509,100	27.75
8-Sep-08	28.88	29.17	28.25	29.09	84,526,600	28.70
5-Sep-08	27.49	27.93	27.39	27.88	50,080,000	27.51
4-Sep-08	28.39	28.49	27.60	27.70	60,287,000	27.33
3-Sep-08	28.45	28.69	28.30	28.57	37,100,200	28.19
2-Sep-08	28.54	29.15	28.44	28.53	58,791,200	28.15
29-Aug-08	28.78	28.88	28.08	28.10	47,087,100	27.73
28-Aug-08	28.35	28.91	28.30	28.83	42,686,100	28.45
27-Aug-08	28.27	28.59	28.06	28.22	33,445,000	27.85
26-Aug-08	28.49	28.49	27.98	28.27	40,291,500	27.90
25-Aug-08	29.04	29.04	28.18	28.32	43,075,200	27.94
22-Aug-08	28.91	29.24	28.85	29.12	29,851,200	28.73
21-Aug-08	28.30	28.82	28.20	28.75	37,627,500	28.37
20-Aug-08	28.74	28.93	28.09	28.65	40,667,500	28.27
19-Aug-08	29.20	29.25	28.44	28.71	42,069,600	28.33
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions