U.S. markets closed

General Electric Company (GE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.11+0.57 (+4.55%)
At close: 4:00PM EST

13.23 +0.12 (0.92%)
After hours: 7:59PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202112.9213.2912.7913.1113.1177,198,532
Feb 26, 202112.6812.8412.4112.5412.5488,613,600
Feb 25, 202113.1013.2712.6612.7612.7692,337,300
Feb 24, 202112.8013.3512.6513.1213.12106,791,000
Feb 23, 202112.6012.6512.1812.5912.5972,042,500
Feb 22, 202112.0712.7012.0312.5012.5096,636,300
Feb 19, 202111.7212.0311.6812.0212.0261,049,000
Feb 18, 202111.8411.8611.5111.6311.6348,854,600
Feb 17, 202111.8411.9511.7611.8611.8642,940,100
Feb 16, 202111.8211.9811.7811.9711.9760,312,000
Feb 12, 202111.4111.7411.3811.7311.7358,371,600
Feb 11, 202111.3911.4711.1911.4611.4651,742,800
Feb 10, 202111.5911.5911.3811.4011.4045,559,900
Feb 09, 202111.5611.6011.4111.5411.5452,738,300
Feb 08, 202111.4711.6511.4111.6111.6142,454,500
Feb 05, 202111.5111.5511.3211.4011.4051,767,300
Feb 04, 202111.2311.5011.1911.4511.4566,767,800
Feb 03, 202111.2411.3011.0711.2011.2054,214,800
Feb 02, 202110.8811.3510.8411.2411.2484,465,900
Feb 01, 202110.8611.0010.6410.7410.7466,685,800
Jan 29, 202111.0011.2410.6710.6810.68108,995,100
Jan 28, 202111.4111.4711.0711.0911.0994,099,300
Jan 27, 202111.0811.5610.6411.3811.38149,439,900
Jan 26, 202112.0312.2311.2011.2911.29211,803,400
Jan 25, 202111.1411.1510.7710.9910.9992,020,900
Jan 22, 202110.9711.1810.9011.1111.1152,919,400
Jan 21, 202111.4011.4311.0711.0711.0765,742,200
Jan 20, 202111.5011.5011.3011.3911.3959,015,900
Jan 19, 202111.4811.6511.4011.4311.4363,499,400
Jan 15, 202111.6011.6011.2511.3311.3373,609,500
Jan 14, 202111.6111.7311.5811.6611.6659,209,500
Jan 13, 202111.7811.8211.5211.5711.5753,713,600
Jan 12, 202111.5111.9111.4111.7811.7891,439,300
Jan 11, 202111.1111.5311.0611.4511.4567,396,900
Jan 08, 202111.2911.4411.1611.3411.3472,719,700
Jan 07, 202111.5611.5711.2411.2711.2775,289,800
Jan 06, 202110.8311.6210.8311.3611.36131,584,600
Jan 05, 202110.4310.8810.4210.7710.7783,700,300
Jan 04, 202110.8910.9010.4010.4710.4779,949,500
Dec 31, 202010.6510.8310.5810.8010.8047,702,300
Dec 30, 202010.5810.8510.5510.7110.7150,621,000
Dec 29, 202010.6610.7710.5410.5610.5653,035,900
Dec 28, 202010.7010.7810.5810.6410.6453,796,700
Dec 24, 202010.8510.8510.6210.6510.6530,049,700
Dec 23, 202010.6810.9810.6210.8610.8660,504,500
Dec 22, 202010.7110.7610.4910.6110.6189,007,500
Dec 21, 202010.4710.8710.3610.7710.7785,818,700
Dec 18, 202010.7811.1210.7410.8110.81114,753,600
Dec 18, 20200.01 Dividend
Dec 17, 202010.9410.9910.8010.8810.8762,446,000
Dec 16, 202011.1311.1510.9010.9310.9258,815,800
Dec 15, 202010.9511.1510.6511.1111.1086,745,800
Dec 14, 202011.2711.3510.7910.8310.8279,317,500
Dec 11, 202011.2811.4111.0211.1611.1588,985,700
Dec 10, 202011.0811.4811.0611.3211.3195,671,600
Dec 09, 202011.0011.4911.0011.3911.38126,135,500
Dec 08, 202010.8211.0310.7910.9610.9593,378,300
Dec 07, 202010.8911.1010.7610.8610.8597,404,000
Dec 04, 202010.6710.9310.5110.8810.87135,020,900
Dec 03, 202010.4010.7010.3910.6010.5991,452,900
Dec 02, 202010.0810.4810.0110.4310.4277,235,600
Dec 01, 202010.3310.4810.1110.1510.1486,906,200
Nov 30, 202010.3910.399.9610.1810.17125,104,100
Nov 27, 202010.5510.5610.3110.4010.3954,154,800
Nov 25, 202010.5310.5610.3410.5010.49109,872,900
Nov 24, 202010.7110.8510.4010.4510.44176,288,800
Nov 23, 20209.8610.279.8610.0710.06108,197,300
Nov 20, 20209.649.839.599.769.7580,135,500
Nov 19, 20209.629.769.519.669.6587,177,500
Nov 18, 20209.9710.059.739.739.72148,865,800
Nov 17, 20209.459.749.339.689.6790,348,600
Nov 16, 20209.619.649.429.579.56118,772,000
Nov 13, 20208.869.258.859.259.24129,980,300
Nov 12, 20208.768.878.678.768.7579,518,400
Nov 11, 20209.119.128.838.898.8887,440,000
Nov 10, 20208.829.108.758.988.97164,733,600
Nov 09, 20209.359.418.618.728.71193,282,700
Nov 06, 20208.028.147.968.098.0884,125,500
Nov 05, 20207.958.057.917.997.9885,806,800
Nov 04, 20207.698.027.537.857.84126,925,100
Nov 03, 20207.657.927.547.857.8497,872,500
Nov 02, 20207.507.587.337.527.51108,878,300
Oct 30, 20207.347.547.297.427.41102,370,100
Oct 29, 20207.667.747.317.377.36123,298,000
Oct 28, 20207.517.867.417.427.41253,494,100
Oct 27, 20207.407.407.097.107.0998,170,000
Oct 26, 20207.467.567.287.387.37104,254,400
Oct 23, 20207.938.037.567.637.62132,563,200
Oct 22, 20207.337.757.327.727.7195,766,900
Oct 21, 20207.287.417.277.327.3173,811,100
Oct 20, 20207.357.427.277.347.3398,420,100
Oct 19, 20207.397.477.237.297.28130,837,100
Oct 16, 20206.967.356.947.297.28169,147,300
Oct 15, 20206.706.886.616.876.8689,252,700
Oct 14, 20206.726.896.726.826.8198,076,200
Oct 13, 20206.796.826.666.726.7175,287,600
Oct 12, 20206.926.926.746.836.8289,036,400
Oct 09, 20207.077.076.706.846.83171,507,500
Oct 08, 20206.366.676.346.656.64103,167,300
Oct 07, 20206.226.406.216.316.3083,286,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...