Dow Down0.17% Nasdaq Down0.28%

General Electric Company (GE)

-NYSE
25.62 Sep 30, 4:00PM EDT
|Pre-Market : 25.50 Down 0.12 (0.47%) 9:11AM EDT - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 13, 200735.6035.6035.2535.3835,642,90026.73
Apr 12, 200735.1635.2434.8635.1830,793,70026.58
Apr 11, 200735.0035.2034.8634.9530,476,20026.40
Apr 10, 200734.8034.9934.7534.8829,279,00026.35
Apr 9, 200735.1035.1534.7534.7826,455,90026.27
Apr 5, 200735.1335.1934.9435.0226,625,30026.45
Apr 4, 200735.3735.3835.0735.1134,697,40026.52
Apr 3, 200735.4335.6035.1735.3230,965,90026.68
Apr 2, 200735.3635.5335.1135.2923,496,20026.66
Mar 30, 200735.5635.5835.0035.3634,170,10026.71
Mar 29, 200735.6035.7335.3435.5527,471,80026.86
Mar 28, 200735.7035.7335.3035.5541,421,50026.86
Mar 27, 200735.8035.9035.6635.7929,677,30027.04
Mar 26, 200735.8536.0035.4436.0029,675,30027.20
Mar 23, 200735.7935.9135.6035.8233,463,80027.06
Mar 22, 200735.4435.8435.4035.8133,626,20027.05
Mar 21, 200734.7535.7034.7335.4850,433,80026.80
Mar 20, 200734.6334.8534.5034.7728,264,40026.27
Mar 19, 200734.5034.6734.4334.6726,529,20026.19
Mar 16, 200734.6034.8434.2534.3644,797,30025.96
Mar 15, 200734.2034.6834.1134.5235,824,80026.08
Mar 14, 200734.0934.4033.9034.3140,571,20025.92
Mar 13, 200734.2734.3834.0134.0938,898,10025.75
Mar 12, 200734.2834.6334.0134.4430,206,60026.02
Mar 9, 200734.5734.6434.2234.3234,229,80025.93
Mar 8, 200734.6034.6434.3534.4529,124,50026.02
Mar 7, 200734.7434.7534.3234.3338,987,20025.93
Mar 6, 200734.7334.8434.5234.7233,997,50026.23
Mar 5, 200734.7434.9734.5234.5532,849,40026.10
Mar 2, 200734.9335.1534.7034.8745,176,90026.34
Mar 1, 200734.6135.2234.3235.0051,383,50026.44
Feb 28, 200734.8035.0834.6534.9150,719,30026.37
Feb 27, 200735.3035.6934.5034.6662,678,50026.18
Feb 26, 200735.2635.3835.1535.3428,910,60026.70
Feb 23, 200735.3335.3535.0935.1038,152,20026.52
Feb 22, 200735.8235.8835.3135.4037,663,80026.74
Feb 22, 20070.28 Dividend
Feb 21, 200735.9936.1035.8235.9134,670,30026.92
Feb 20, 200735.8636.1335.7536.1123,545,60027.07
Feb 16, 200736.0736.1035.8735.8731,049,40026.89
Feb 15, 200736.3636.4736.0636.1428,618,80027.09
Feb 14, 200735.9336.5035.7936.4731,908,10027.34
Feb 13, 200735.6435.9035.6435.7722,963,00026.81
Feb 12, 200735.5535.8835.5535.6419,010,30026.71
Feb 9, 200735.7135.8435.4835.5329,808,80026.63
Feb 8, 200736.0636.0635.6035.7433,678,20026.79
Feb 7, 200736.3236.3536.0636.1021,371,70027.06
Feb 6, 200736.4036.4436.2336.3122,730,00027.22
Feb 5, 200736.2736.4836.2036.3726,202,10027.26
Feb 2, 200736.2636.4036.1236.2725,107,20027.19
Feb 1, 200736.1836.2435.7636.2337,868,90027.16
Jan 31, 200736.0036.2235.8336.0536,164,30027.02
Jan 30, 200736.2036.3435.7636.0343,142,10027.01
Jan 29, 200736.0736.3536.0336.1924,947,50027.13
Jan 26, 200736.4536.5536.0136.0725,923,80027.04
Jan 25, 200736.6536.7036.2636.3425,830,20027.24
Jan 24, 200736.7036.7536.5236.6421,458,50027.46
Jan 23, 200736.6836.7436.3836.5535,136,00027.40
Jan 22, 200737.1337.3336.5936.7541,384,70027.55
Jan 19, 200737.1537.5036.8536.9562,906,00027.70
Jan 18, 200738.0138.1737.2638.0041,603,00028.48
Jan 17, 200738.1838.2837.8537.9830,462,80028.47
Jan 16, 200738.0038.2537.9338.1131,118,20028.56
Jan 12, 200737.8438.0037.6737.8925,944,00028.40
Jan 11, 200737.5037.9637.4237.9230,831,70028.42
Jan 10, 200737.3837.6137.3437.5623,996,60028.15
Jan 9, 200737.7837.9937.3637.5524,597,40028.14
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.