GE: Historical Prices for GEN ELECTRIC CO - Yahoo! Singapore Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	15.76	15.89	15.43	15.60	97,544,100	15.60
8-Feb-10	15.83	15.84	15.47	15.60	70,468,600	15.60
5-Feb-10	16.04	16.19	15.25	15.79	143,348,400	15.79
4-Feb-10	16.48	16.50	16.01	16.04	109,825,100	16.04
3-Feb-10	16.79	17.03	16.62	16.68	70,762,800	16.68
2-Feb-10	16.27	16.95	16.24	16.85	115,749,400	16.85
1-Feb-10	16.20	16.34	16.10	16.25	56,791,400	16.25
29-Jan-10	16.22	16.50	16.07	16.08	81,137,900	16.08
28-Jan-10	16.43	16.45	16.01	16.16	79,136,000	16.16
27-Jan-10	16.29	16.39	16.03	16.30	76,837,200	16.30
26-Jan-10	16.33	16.70	16.26	16.35	78,017,000	16.35
25-Jan-10	16.46	16.53	16.22	16.37	75,118,200	16.37
22-Jan-10	16.55	16.76	16.09	16.11	162,628,500	16.11
21-Jan-10	16.47	16.48	15.95	16.02	99,087,400	16.02
20-Jan-10	16.50	16.68	16.33	16.50	64,467,000	16.50
19-Jan-10	16.35	16.75	16.34	16.54	60,697,400	16.54
15-Jan-10	16.68	16.75	16.35	16.44	74,108,100	16.44
14-Jan-10	16.79	16.87	16.68	16.70	57,361,500	16.70
13-Jan-10	16.76	16.92	16.57	16.83	65,342,400	16.83
12-Jan-10	16.58	16.84	16.57	16.77	64,622,800	16.77
11-Jan-10	16.83	16.88	16.54	16.76	76,675,400	16.76
8-Jan-10	16.31	16.69	16.27	16.60	115,112,600	16.60
7-Jan-10	15.48	16.48	15.43	16.25	185,472,300	16.25
6-Jan-10	15.53	15.62	15.44	15.45	55,464,900	15.45
5-Jan-10	15.46	15.67	15.45	15.53	64,550,600	15.53
4-Jan-10	15.22	15.64	15.15	15.45	67,079,900	15.45
31-Dec-09	15.27	15.34	15.13	15.13	44,531,600	15.13
30-Dec-09	15.30	15.37	15.26	15.35	44,950,100	15.35
29-Dec-09	15.36	15.53	15.30	15.44	48,387,300	15.44
28-Dec-09	15.38	15.43	15.26	15.34	45,744,800	15.34
24-Dec-09	15.38	15.48	15.36	15.44	18,580,200	15.44
23-Dec-09	15.46	15.48	15.31	15.41	42,340,800	15.41
23-Dec-09	$ 0.10 Cash Dividend
22-Dec-09	15.57	15.69	15.43	15.48	48,167,300	15.38
21-Dec-09	15.69	15.79	15.54	15.57	53,132,700	15.47
18-Dec-09	15.91	15.91	15.59	15.59	79,202,500	15.49
17-Dec-09	15.59	15.95	15.55	15.79	68,273,700	15.69
16-Dec-09	15.80	15.85	15.66	15.69	72,544,500	15.59
15-Dec-09	15.83	16.02	15.65	15.75	79,241,300	15.65
14-Dec-09	15.98	16.07	15.92	15.95	43,857,500	15.85
11-Dec-09	15.72	16.00	15.69	15.92	56,448,700	15.82
10-Dec-09	15.81	15.85	15.55	15.61	55,782,100	15.51
9-Dec-09	15.73	15.79	15.52	15.66	58,696,600	15.56
8-Dec-09	15.90	15.93	15.65	15.72	78,852,200	15.62
7-Dec-09	16.07	16.24	16.01	16.08	64,417,400	15.98
4-Dec-09	16.34	16.49	16.06	16.20	88,401,700	16.10
3-Dec-09	16.12	16.31	16.00	16.00	74,555,800	15.90
2-Dec-09	16.12	16.22	15.96	16.07	65,324,700	15.97
1-Dec-09	16.27	16.35	15.96	16.17	98,034,300	16.07
30-Nov-09	15.82	16.06	15.81	16.02	70,168,500	15.92
27-Nov-09	15.49	16.08	15.30	15.94	60,917,600	15.84
25-Nov-09	16.24	16.25	16.04	16.18	48,165,600	16.08
24-Nov-09	16.08	16.20	15.92	16.12	80,705,400	16.02
23-Nov-09	15.83	16.04	15.83	16.02	73,905,500	15.92
20-Nov-09	15.66	15.72	15.45	15.59	63,916,000	15.49
19-Nov-09	15.92	15.96	15.57	15.76	69,771,300	15.66
18-Nov-09	16.01	16.14	15.95	16.09	47,568,800	15.99
17-Nov-09	15.96	16.08	15.89	16.02	52,038,500	15.92
16-Nov-09	15.80	16.19	15.77	16.00	98,229,400	15.90
13-Nov-09	15.76	15.80	15.56	15.66	65,429,800	15.56
12-Nov-09	15.80	15.94	15.66	15.75	65,682,000	15.65
11-Nov-09	15.94	15.97	15.65	15.83	71,297,400	15.73
10-Nov-09	15.95	15.99	15.48	15.78	73,600,100	15.68
9-Nov-09	15.70	15.92	15.60	15.85	102,908,900	15.75
6-Nov-09	14.98	15.49	14.83	15.33	165,053,400	15.23
5-Nov-09	14.28	14.55	14.21	14.43	70,544,100	14.34
4-Nov-09	14.44	14.59	14.15	14.19	80,303,600	14.10
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•