Yahoo! My Yahoo! Mail

	Sign In New User? Sign Up	Finance Home - Help

Fri, Nov 27, 2009, 1:23PM IST

General Electric Co.
(GE)

16.18USD

0.06 (0.37%)

On Nov 26

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*

25-Nov-09	16.24	16.25	16.04	16.18	48,165,600	16.18
24-Nov-09	16.08	16.20	15.92	16.12	80,705,400	16.12
23-Nov-09	15.83	16.04	15.83	16.02	73,905,500	16.02
20-Nov-09	15.66	15.72	15.45	15.59	63,916,000	15.59
19-Nov-09	15.92	15.96	15.57	15.76	69,771,300	15.76
18-Nov-09	16.01	16.14	15.95	16.09	47,568,800	16.09
17-Nov-09	15.96	16.08	15.89	16.02	52,038,500	16.02
16-Nov-09	15.80	16.19	15.77	16.00	98,229,400	16.00
13-Nov-09	15.76	15.80	15.56	15.66	65,429,800	15.66
12-Nov-09	15.80	15.94	15.66	15.75	65,682,000	15.75
11-Nov-09	15.94	15.97	15.65	15.83	71,297,400	15.83
10-Nov-09	15.95	15.99	15.48	15.78	73,600,100	15.78
9-Nov-09	15.70	15.92	15.60	15.85	102,908,900	15.85
6-Nov-09	14.98	15.49	14.83	15.33	165,053,400	15.33
5-Nov-09	14.28	14.55	14.21	14.43	70,544,100	14.43
4-Nov-09	14.44	14.59	14.15	14.19	80,303,600	14.19
3-Nov-09	14.20	14.47	14.17	14.32	77,081,700	14.32
2-Nov-09	14.30	14.59	14.19	14.47	101,128,000	14.47
30-Oct-09	14.93	14.94	14.15	14.26	129,847,100	14.26
29-Oct-09	14.54	14.99	14.46	14.87	83,654,200	14.87
28-Oct-09	14.77	14.82	14.35	14.42	107,272,800	14.42
27-Oct-09	15.07	15.14	14.86	14.93	87,465,200	14.93
26-Oct-09	15.24	15.45	14.83	15.01	96,270,900	15.01
23-Oct-09	15.37	15.40	15.11	15.20	88,086,700	15.20
22-Oct-09	15.50	15.58	15.11	15.34	125,121,400	15.34
21-Oct-09	15.51	15.95	15.50	15.53	96,683,600	15.53
20-Oct-09	15.80	15.82	15.47	15.58	101,087,500	15.58
19-Oct-09	16.05	16.13	15.80	15.84	99,245,700	15.84
16-Oct-09	16.35	16.41	15.85	16.08	182,334,800	16.08
15-Oct-09	16.79	16.84	16.48	16.79	92,328,900	16.79
14-Oct-09	16.77	16.87	16.56	16.84	92,569,500	16.84
13-Oct-09	16.32	16.54	16.08	16.39	70,643,000	16.39
12-Oct-09	16.36	16.49	16.27	16.33	58,627,300	16.33
9-Oct-09	16.20	16.37	16.10	16.18	70,406,900	16.18
8-Oct-09	16.46	16.55	16.20	16.22	77,369,500	16.22
7-Oct-09	16.03	16.32	15.91	16.16	60,911,500	16.16
6-Oct-09	16.14	16.40	16.00	16.08	95,698,000	16.08
5-Oct-09	15.59	15.91	15.51	15.83	74,099,100	15.83
2-Oct-09	15.45	15.66	15.15	15.36	133,091,800	15.36
1-Oct-09	16.31	16.39	15.95	15.97	113,494,100	15.97
30-Sep-09	16.83	16.86	16.31	16.42	120,763,600	16.42
29-Sep-09	16.91	17.09	16.67	16.71	80,778,200	16.71
28-Sep-09	16.47	16.91	16.44	16.76	73,786,600	16.76
25-Sep-09	16.35	16.57	16.06	16.37	103,735,800	16.37
24-Sep-09	17.06	17.17	16.34	16.58	123,229,300	16.58
23-Sep-09	17.17	17.50	16.95	17.00	134,308,100	17.00
22-Sep-09	17.06	17.19	16.91	17.01	95,910,500	17.01
21-Sep-09	16.43	16.89	16.24	16.76	109,299,100	16.76
18-Sep-09	16.88	16.88	16.43	16.50	123,024,100	16.50
17-Sep-09	16.97	17.52	16.35	16.66	255,066,600	16.66
17-Sep-09	$ 0.10 Cash Dividend
16-Sep-09	16.39	17.18	16.33	17.00	268,968,200	16.90
15-Sep-09	15.49	16.15	15.48	16.00	209,198,600	15.91
14-Sep-09	14.55	15.41	14.40	15.35	139,284,100	15.26
11-Sep-09	14.87	14.98	14.63	14.67	101,219,100	14.58
10-Sep-09	14.92	14.94	14.52	14.80	119,880,100	14.71
9-Sep-09	14.78	15.03	14.61	14.87	154,055,500	14.78
8-Sep-09	14.52	14.69	14.36	14.50	142,954,300	14.41
4-Sep-09	13.48	13.90	13.30	13.87	77,231,300	13.79
3-Sep-09	13.35	13.48	13.29	13.45	54,457,600	13.37
2-Sep-09	13.21	13.32	13.03	13.20	70,407,200	13.12
1-Sep-09	13.74	13.88	13.29	13.34	103,474,500	13.26
31-Aug-09	13.94	13.98	13.75	13.90	67,090,000	13.82
28-Aug-09	14.35	14.37	13.98	14.08	73,884,400	14.00
27-Aug-09	14.11	14.25	13.95	14.19	63,817,000	14.11
26-Aug-09	14.24	14.30	14.01	14.11	66,641,500	14.03
25-Aug-09	14.23	14.44	14.20	14.30	77,119,300	14.22

* Close price adjusted for dividends and splits.

Add to Portfolio Email to a Friend

Download To Spreadsheet

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for BSE and NSE(when not logged-in) See also delay times for other exchanges.

All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Prior to execution of any security trade, you are advised to consult your authorized financial advisor to verify the accuracy of all information. Neither Yahoo! nor any independent provider is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found herein.

More on GE

General Electric Co. (GE)

General Electric Co.
(GE)