GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201911.3411.5511.3311.5211.5238,236,200
Nov 14, 201911.1811.3511.1811.2911.2930,790,600
Nov 13, 201911.2911.3611.1811.2911.2953,981,300
Nov 12, 201911.3211.5811.2911.4211.4248,942,900
Nov 11, 201911.4011.5011.2411.3511.3545,575,600
Nov 08, 201911.2311.5511.1411.5211.5262,480,600
Nov 07, 201911.1011.3211.0911.2911.2971,082,300
Nov 06, 201910.9311.1010.7911.0211.0278,002,300
Nov 05, 201910.9210.9710.7210.9710.9771,381,700
Nov 04, 201910.4210.9510.4210.9310.9397,780,000
Nov 01, 201910.0810.3910.0610.3810.3882,053,300
Oct 31, 201910.0510.219.869.989.9886,633,900
Oct 30, 20199.7810.379.7110.1110.11215,943,400
Oct 29, 20199.019.148.939.079.0745,759,000
Oct 28, 20199.029.128.999.079.0731,754,900
Oct 25, 20198.929.098.929.009.0042,159,700
Oct 24, 20199.129.158.888.958.9534,131,700
Oct 23, 20198.989.158.939.149.1447,584,900
Oct 22, 20198.779.068.619.069.0657,115,100
Oct 21, 20198.999.128.768.798.7960,584,800
Oct 18, 20199.019.108.958.968.9639,012,900
Oct 17, 20198.929.098.889.049.0432,661,000
Oct 16, 20198.869.078.848.908.9057,841,500
Oct 15, 20198.748.928.618.898.8938,834,300
Oct 14, 20198.848.858.648.728.7234,052,700
Oct 11, 20198.598.928.588.808.8055,835,000
Oct 10, 20198.348.528.318.458.4530,546,100
Oct 09, 20198.318.378.248.358.3532,840,800
Oct 08, 20198.488.508.278.288.2845,502,400
Oct 07, 20198.558.658.488.568.5632,170,400
Oct 04, 20198.618.708.548.578.5752,272,800
Oct 03, 20198.508.718.258.718.7158,626,600
Oct 02, 20198.568.628.418.518.5147,520,800
Oct 01, 20198.969.048.518.618.6168,778,600
Sep 30, 20199.089.108.948.948.9435,091,400
Sep 27, 20199.049.178.999.049.0430,511,000
Sep 26, 20199.189.218.969.029.0237,229,800
Sep 25, 20198.969.208.949.169.1643,859,400
Sep 24, 20199.319.358.968.978.9753,343,000
Sep 23, 20199.229.399.209.349.3433,511,100
Sep 20, 20199.469.549.349.379.3757,530,400
Sep 19, 20199.359.509.349.429.4233,935,300
Sep 18, 20199.319.399.189.389.3840,270,700
Sep 17, 20199.309.399.259.369.3637,954,000
Sep 16, 20199.309.429.179.389.3845,748,400
Sep 13, 20199.319.459.149.349.3445,589,400
Sep 13, 20190.01 Dividend
Sep 12, 20199.409.529.229.269.2568,115,100
Sep 11, 20199.159.369.069.369.3557,094,900
Sep 10, 20198.919.278.909.149.1362,617,200
Sep 09, 20198.759.058.738.968.9549,960,500
Sep 06, 20198.828.828.578.718.7042,846,200
Sep 05, 20198.999.238.808.818.8086,891,100
Sep 04, 20198.418.878.408.808.7993,653,700
Sep 03, 20198.108.398.088.338.3267,648,900
Aug 30, 20198.148.268.118.258.2447,323,600
Aug 29, 20198.048.208.008.118.1058,741,000
Aug 28, 20197.927.997.767.947.9357,698,300
Aug 27, 20198.098.117.917.937.9266,069,600
Aug 26, 20198.068.107.928.058.0457,987,200
Aug 23, 20198.098.107.767.977.96128,598,300
Aug 22, 20198.188.318.118.198.1868,146,600
Aug 21, 20198.368.488.148.168.1585,258,500
Aug 20, 20198.588.608.338.388.37102,302,300
Aug 19, 20198.888.898.618.678.66111,637,600
Aug 16, 20198.418.808.378.798.78248,883,600
Aug 15, 20198.548.637.658.018.00401,048,700
Aug 14, 20199.249.308.969.039.0289,194,600
Aug 13, 20199.239.599.219.359.3474,026,400
Aug 12, 20199.049.098.959.059.0465,574,900
Aug 09, 20199.479.489.129.159.1476,720,800
Aug 08, 20199.519.539.329.499.4849,406,600
Aug 07, 20199.449.479.239.469.4576,790,400
Aug 06, 20199.719.759.489.579.5666,397,800
Aug 05, 20199.799.819.619.669.6570,243,200
Aug 02, 201910.0110.089.8210.009.9964,296,400
Aug 01, 201910.3710.499.9810.0810.0787,921,700
Jul 31, 201910.7610.7910.0510.4510.44172,474,100
Jul 30, 201910.3910.5810.2810.5210.5145,314,500
Jul 29, 201910.5010.5810.3810.3810.3737,369,400
Jul 26, 201910.4710.5510.4010.5110.5027,015,800
Jul 25, 201910.6310.6710.3610.4310.4246,121,000
Jul 24, 201910.5810.7010.5410.6810.6744,897,500
Jul 23, 201910.2810.6810.2710.6510.6474,298,300
Jul 22, 201910.0510.2310.0510.2110.2043,326,900
Jul 19, 201910.0810.1910.0310.0410.0334,653,900
Jul 18, 201910.0110.199.9610.0610.0545,155,200
Jul 17, 201910.3710.379.989.989.9753,683,000
Jul 16, 201910.2310.4010.2110.3810.3739,533,200
Jul 15, 201910.2510.3410.2010.2710.2642,095,100
Jul 12, 201910.1810.3910.1410.3710.3639,195,500
Jul 11, 201910.2210.3110.1010.1110.1033,670,100
Jul 10, 201910.2910.4310.1810.2010.1939,101,700
Jul 09, 201910.1210.2910.0410.2510.2435,455,800
Jul 08, 201910.4210.4310.1410.2010.1948,143,100
Jul 05, 201910.5410.5510.3710.5010.4930,267,700
Jul 03, 201910.6610.6610.5410.6110.6022,175,600
Jul 02, 201910.6310.7210.5710.6210.6130,121,700
Jul 01, 201910.6210.7210.5310.6310.6239,925,500
Jun 28, 201910.3910.5010.3710.5010.4944,020,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...