Dow Up0.11% Nasdaq Up0.50%

General Electric Company (GE)

-NYSE
25.98 Down 0.03(0.12%) Aug 29, 4:00PM EDT
|After Hours : 25.96 Down 0.02 (0.08%) Aug 29, 7:57PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 22, 201326.1926.2425.9826.0243,352,90025.38
Oct 21, 201325.8726.3525.7926.1460,782,40025.50
Oct 18, 201325.2125.7525.0925.5598,507,30024.92
Oct 17, 201324.3824.6824.2324.6845,442,40024.07
Oct 16, 201324.3524.4024.1324.3630,230,60023.76
Oct 15, 201324.2724.4524.1524.1928,367,20023.59
Oct 14, 201324.2124.3824.1624.3822,026,90023.78
Oct 11, 201324.3224.4924.2024.4034,178,40023.80
Oct 10, 201323.9024.2523.8224.2538,175,50023.65
Oct 9, 201323.8423.8423.5023.5735,095,50022.99
Oct 8, 201323.9223.9223.6723.6742,390,80023.09
Oct 7, 201323.8424.1323.8023.9428,981,60023.35
Oct 4, 201324.1824.1823.9024.0533,307,30023.46
Oct 3, 201324.2224.2523.8424.1037,472,20023.51
Oct 2, 201324.1424.3524.0524.3334,224,60023.73
Oct 1, 201323.9424.2223.9024.1728,985,20023.57
Sep 30, 201323.8824.0823.8223.8935,343,60023.30
Sep 27, 201324.1024.1023.9424.0525,753,80023.46
Sep 26, 201324.3024.5123.9624.2534,259,50023.65
Sep 25, 201324.3024.4824.2024.2329,448,20023.63
Sep 24, 201324.2224.5424.2224.3233,024,30023.72
Sep 23, 201324.2024.3824.1524.2841,414,60023.68
Sep 20, 201324.5524.5624.0024.0167,953,00023.42
Sep 19, 201324.8024.8924.4024.4649,713,20023.86
Sep 19, 20130.19 Dividend
Sep 18, 201324.4724.9124.4024.8651,092,00024.06
Sep 17, 201324.1324.4724.1124.4535,810,20023.66
Sep 16, 201324.0624.2323.9324.1436,741,20023.36
Sep 13, 201323.7723.9023.7523.7819,071,50023.02
Sep 12, 201324.1624.2023.7723.8530,677,60023.08
Sep 11, 201323.9524.0923.7224.0934,603,60023.32
Sep 10, 201323.6723.9423.6223.8735,717,80023.10
Sep 9, 201323.2523.4623.1823.3928,181,80022.64
Sep 6, 201323.1523.3822.9623.1636,731,50022.42
Sep 5, 201323.3423.3523.0923.1630,302,30022.42
Sep 4, 201322.9923.1822.9623.1731,629,80022.43
Sep 3, 201323.3123.4522.9223.0652,049,80022.32
Aug 30, 201323.4423.5023.0423.1446,275,60022.40
Aug 29, 201323.1623.3023.0923.1122,104,60022.37
Aug 28, 201323.1623.4023.1623.2028,862,60022.45
Aug 27, 201323.3623.3923.1123.1851,392,90022.44
Aug 26, 201323.7423.7923.5623.6125,948,90022.85
Aug 23, 201323.8323.8523.6423.7820,690,40023.02
Aug 22, 201323.6623.8023.6123.7831,033,00023.02
Aug 21, 201323.7223.7923.5623.6131,897,00022.85
Aug 20, 201323.7723.8523.6323.7230,451,50022.96
Aug 19, 201323.9023.9623.7623.8532,219,00023.08
Aug 16, 201323.8824.0523.8623.9536,315,50023.18
Aug 15, 201323.9724.2623.9224.0039,962,30023.23
Aug 14, 201324.2024.2924.0524.0727,983,80023.30
Aug 13, 201324.3024.3024.1024.2028,533,70023.42
Aug 12, 201324.1424.3024.0624.2727,365,90023.49
Aug 9, 201324.3424.4424.2124.2520,763,50023.47
Aug 8, 201324.4724.5424.2224.3322,372,50023.55
Aug 7, 201324.2124.3424.0924.3427,971,60023.56
Aug 6, 201324.4924.5024.2524.3122,911,50023.53
Aug 5, 201324.5724.6024.4924.5217,971,60023.73
Aug 2, 201324.5224.7024.4024.7025,721,40023.91
Aug 1, 201324.6024.8724.5224.6231,937,70023.83
Jul 31, 201324.5724.6924.3624.3738,954,90023.59
Jul 30, 201324.5724.6424.4024.4831,201,50023.69
Jul 29, 201324.5324.6024.4624.4925,588,60023.70
Jul 26, 201324.6524.6624.5024.6531,115,20023.86
Jul 25, 201324.6124.6924.5224.6929,951,70023.90
Jul 24, 201324.7924.8424.5624.6227,485,00023.83
Jul 23, 201324.8724.8824.6324.7132,553,00023.92
Jul 22, 201324.7724.9224.7324.8641,560,80024.06
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.