U.S. Markets closed

General Electric Company (GE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.72-0.01 (-0.15%)
At close: 4:00PM EDT

6.69 -0.03 (-0.45%)
After hours: 7:49PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20206.876.886.586.726.7270,143,200
Aug 11, 20206.877.006.696.736.7393,141,500
Aug 10, 20206.436.706.386.676.6794,345,000
Aug 07, 20206.296.466.256.406.4083,026,200
Aug 06, 20206.336.426.286.336.3369,915,700
Aug 05, 20206.176.406.146.406.40106,612,700
Aug 04, 20206.106.206.106.146.1471,041,800
Aug 03, 20206.146.196.026.116.1189,769,500
Jul 31, 20206.256.296.006.076.07142,731,700
Jul 30, 20206.506.516.266.266.26127,526,900
Jul 29, 20206.997.006.526.596.59148,442,400
Jul 28, 20206.706.966.696.896.8976,033,600
Jul 27, 20206.846.856.696.716.7170,704,000
Jul 24, 20207.027.116.826.866.8665,449,500
Jul 23, 20207.067.126.977.047.0468,628,500
Jul 22, 20206.997.096.907.067.0665,508,300
Jul 21, 20206.947.156.907.047.0469,913,900
Jul 20, 20207.017.066.866.876.8749,065,600
Jul 17, 20207.067.156.987.077.0759,958,000
Jul 16, 20207.067.186.997.057.0552,345,300
Jul 15, 20207.097.217.037.147.1489,827,100
Jul 14, 20206.666.896.576.886.8869,509,200
Jul 13, 20206.766.826.646.706.7068,492,400
Jul 10, 20206.546.726.536.696.6963,423,400
Jul 09, 20206.836.836.586.586.5874,748,000
Jul 08, 20206.826.876.726.866.8664,439,300
Jul 07, 20206.896.896.756.766.7662,433,700
Jul 06, 20206.987.086.897.007.0075,429,400
Jul 02, 20206.867.046.816.826.8274,151,800
Jul 01, 20206.937.016.716.746.74120,630,800
Jun 30, 20206.716.876.666.836.8369,517,100
Jun 29, 20206.576.806.506.806.8075,277,300
Jun 26, 20206.626.656.456.486.4889,409,600
Jun 25, 20206.506.706.426.686.6873,946,600
Jun 24, 20206.906.906.526.536.53144,666,000
Jun 23, 20207.097.136.977.007.0080,583,900
Jun 22, 20207.177.186.967.047.0478,289,600
Jun 19, 20207.427.457.097.157.1588,679,500
Jun 18, 20207.137.327.027.287.2878,398,200
Jun 17, 20207.507.537.207.247.2475,071,400
Jun 16, 20207.737.747.297.477.4798,161,400
Jun 15, 20206.957.356.857.247.24102,163,800
Jun 12, 20207.347.437.087.257.25100,921,800
Jun 11, 20207.067.356.846.956.95124,502,900
Jun 10, 20207.977.987.527.617.61116,954,500
Jun 09, 20208.198.217.908.028.02117,645,200
Jun 08, 20208.228.578.118.468.46158,459,100
Jun 05, 20208.458.567.837.887.88167,811,600
Jun 04, 20207.317.757.177.747.74125,193,900
Jun 03, 20207.227.427.187.367.36122,819,500
Jun 02, 20206.907.186.867.057.05113,575,400
Jun 01, 20206.586.826.496.766.7675,178,700
May 29, 20206.566.726.446.576.57129,404,400
May 28, 20207.497.496.746.786.78138,714,800
May 27, 20207.257.437.097.297.29147,750,900
May 26, 20206.796.946.796.806.80129,510,700
May 22, 20206.486.486.276.416.4169,586,200
May 21, 20206.426.556.336.486.4898,821,100
May 20, 20206.336.476.296.426.4291,287,400
May 19, 20206.296.376.096.216.21108,485,100
May 18, 20205.746.495.746.276.27255,278,700
May 15, 20205.615.665.485.495.49128,486,200
May 14, 20205.625.905.485.705.70140,205,400
May 13, 20206.006.025.485.795.79235,745,300
May 12, 20206.226.286.006.006.0095,652,200
May 11, 20206.246.256.136.196.1971,747,400
May 08, 20206.216.336.166.296.2993,934,600
May 07, 20206.066.266.066.116.11100,663,300
May 06, 20206.206.255.975.985.98117,253,600
May 05, 20206.286.466.166.206.20116,998,500
May 04, 20206.306.316.156.216.21136,852,400
May 01, 20206.676.746.416.506.50120,376,500
Apr 30, 20206.566.826.416.806.80175,438,800
Apr 29, 20206.686.906.526.586.58225,228,000
Apr 28, 20206.576.926.576.806.80140,668,600
Apr 27, 20206.386.476.336.436.43107,038,200
Apr 24, 20206.596.606.256.266.26155,976,800
Apr 23, 20206.466.746.436.526.5282,796,100
Apr 22, 20206.596.646.406.436.4376,844,100
Apr 21, 20206.396.586.306.486.4877,453,100
Apr 20, 20206.616.756.466.516.5199,691,600
Apr 17, 20206.476.946.346.846.84165,907,800
Apr 16, 20206.486.546.206.246.24165,678,200
Apr 15, 20206.736.736.356.506.50138,220,800
Apr 14, 20207.107.246.846.936.93107,067,200
Apr 13, 20207.137.136.767.027.0294,074,500
Apr 09, 20207.457.547.097.147.14128,361,800
Apr 08, 20207.187.387.067.307.3092,650,700
Apr 07, 20207.697.757.007.037.0396,087,800
Apr 06, 20207.077.306.947.237.2398,048,600
Apr 03, 20207.037.056.586.736.7397,803,300
Apr 02, 20207.027.396.776.906.9097,498,400
Apr 01, 20207.527.557.007.047.0499,556,900
Mar 31, 20207.878.187.827.947.94121,149,900
Mar 30, 20207.547.947.357.897.8986,850,200
Mar 27, 20207.687.877.547.627.6293,299,000
Mar 26, 20207.638.307.518.128.12123,180,900
Mar 25, 20207.458.006.967.567.56137,886,500
Mar 24, 20206.667.066.477.017.01119,493,800
Mar 23, 20206.456.636.036.116.11105,631,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...