• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    General Electric Company (GE)

    -NYSE
    25.62 Up 0.48(1.91%) 4:00PM EST
    |After Hours : 25.59 Down 0.03 (0.12%) 7:31PM EST - Nasdaq Real Time Price
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 25, 201219.4819.6019.2919.5244,663,80017.96
    Jun 22, 201219.6819.9119.5119.8151,384,50018.23
    Jun 21, 201219.9920.0719.4619.5360,929,30017.97
    Jun 21, 20120.17 Dividend
    Jun 20, 201220.0020.1519.8520.1046,737,70018.34
    Jun 19, 201219.8720.1419.8520.0043,182,20018.25
    Jun 18, 201219.8819.9819.7519.7541,970,00018.02
    Jun 15, 201219.8720.0019.7520.0059,794,20018.25
    Jun 15, 20120.055 Dividend
    Jun 14, 201219.3619.7719.2419.7262,338,60017.94
    Jun 13, 201219.2519.5419.2019.3740,217,50017.62
    Jun 12, 201219.1619.4819.0919.4847,101,30017.72
    Jun 11, 201219.3519.4319.0719.1151,450,90017.39
    Jun 8, 201218.9819.2518.9019.20107,933,50017.47
    Jun 7, 201219.0919.2018.9019.00139,352,50017.29
    Jun 6, 201218.3918.8818.3118.8842,885,20017.18
    Jun 5, 201218.0818.3018.0218.2438,441,70016.60
    Jun 4, 201218.4418.5118.0518.1566,592,50016.51
    Jun 1, 201218.8218.9918.4118.5460,939,50016.87
    May 31, 201219.0119.2218.8719.0949,032,60017.37
    May 30, 201219.1919.2018.9919.0441,837,80017.32
    May 29, 201219.2919.4319.2019.3535,631,90017.61
    May 25, 201219.2919.4219.1219.2026,847,60017.47
    May 24, 201219.1519.3919.0219.2541,881,40017.51
    May 23, 201219.1219.2118.7519.1863,500,00017.45
    May 22, 201219.1619.2919.0619.1847,187,70017.45
    May 21, 201218.9919.1918.9519.1238,606,60017.40
    May 18, 201218.9519.1618.8518.9561,137,20017.24
    May 17, 201218.9519.1318.8718.8852,158,10017.18
    May 16, 201218.8919.2618.7119.0085,013,50017.29
    May 15, 201218.5518.6718.3218.4047,564,60016.74
    May 14, 201218.8218.8418.5518.6046,978,30016.92
    May 11, 201218.9219.2718.9119.0126,285,20017.30
    May 10, 201219.1219.2319.0119.0935,334,50017.37
    May 9, 201219.0019.0418.7418.9161,703,60017.20
    May 8, 201219.2319.3319.0219.2540,295,40017.51
    May 7, 201219.1519.4819.1419.3235,751,00017.58
    May 4, 201219.5619.5919.2519.3434,799,00017.60
    May 3, 201219.8019.8019.5719.6124,201,10017.84
    May 2, 201219.7219.7819.5219.7733,665,40017.99
    May 1, 201219.5819.9519.4619.8035,001,20018.01
    Apr 30, 201219.6819.7219.4419.5832,875,20017.81
    Apr 27, 201219.6919.8719.6019.7837,395,60018.00
    Apr 26, 201219.4319.7119.4019.6234,585,10017.85
    Apr 25, 201219.7719.8119.4219.4548,348,50017.70
    Apr 24, 201219.1919.6019.1119.5449,566,30017.78
    Apr 23, 201219.0619.1218.9419.0752,042,90017.35
    Apr 20, 201219.4319.6419.2519.3667,930,30017.61
    Apr 19, 201219.1719.2518.9719.1452,169,00017.41
    Apr 18, 201219.2319.3419.0419.1033,331,40017.38
    Apr 17, 201219.0319.3618.9219.3435,520,20017.60
    Apr 16, 201218.9819.1318.8518.9030,059,90017.20
    Apr 13, 201219.1819.1818.8618.8840,312,70017.18
    Apr 12, 201219.0119.3218.9619.3028,215,50017.56
    Apr 11, 201219.0219.1518.9819.0137,828,10017.30
    Apr 10, 201219.1219.1318.7018.7454,450,40017.05
    Apr 9, 201219.1019.2719.0719.2036,361,30017.47
    Apr 5, 201219.6119.7119.4619.4939,963,80017.73
    Apr 4, 201219.6519.8119.6219.7443,693,10017.96
    Apr 3, 201219.9720.0219.8019.9643,797,80018.16
    Apr 2, 201220.0320.1119.9020.0244,169,10018.21
    Mar 30, 201220.0720.1319.9520.0740,966,70018.26
    Mar 29, 201219.8219.9719.7119.9540,663,10018.15
    Mar 28, 201220.0221.0019.7720.0155,431,20018.21
    Mar 27, 201220.1220.1420.0120.0438,321,00018.23
    Mar 26, 201219.9820.1119.9220.0542,963,60018.24
    Mar 23, 201219.7919.9119.7019.7834,212,30018.00
    Mar 22, 201219.9519.9619.6919.8550,758,90018.06
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.