GE - General Electric Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 201910.2910.319.9710.2710.2751,307,859
Mar 15, 201910.2910.459.909.969.96189,162,500
Mar 14, 201910.3010.5010.2010.3010.30133,870,800
Mar 13, 20199.7310.059.7010.0210.0274,164,500
Mar 12, 20199.9310.149.669.769.7699,369,500
Mar 11, 20199.4510.029.339.909.90106,050,400
Mar 08, 20199.339.689.289.589.5887,518,700
Mar 08, 20190.01 Dividend
Mar 07, 20199.089.459.079.459.44127,481,100
Mar 06, 20199.269.649.059.119.10205,777,700
Mar 05, 201910.3810.579.589.899.88178,783,600
Mar 04, 201910.3210.5210.2210.3810.3769,762,900
Mar 01, 201910.4510.5210.0510.2710.2689,000,200
Feb 28, 201910.8210.8510.3310.3910.3890,862,100
Feb 27, 201910.8310.9310.6410.8810.87108,833,400
Feb 26, 201910.7910.9010.5310.6610.65103,990,600
Feb 26, 2019100/104 Stock Split
Feb 25, 201911.1311.3010.3710.4010.39301,841,700
Feb 22, 20199.669.799.619.789.7752,771,000
Feb 21, 20199.649.819.629.649.6351,514,500
Feb 20, 20199.709.749.639.719.7050,594,500
Feb 19, 20199.649.769.579.749.7366,111,100
Feb 15, 20199.739.889.679.709.6981,478,300
Feb 14, 20199.899.909.579.659.6497,122,600
Feb 13, 20199.6010.029.579.979.96102,894,500
Feb 12, 20199.689.769.539.609.5969,807,200
Feb 11, 20199.499.769.459.649.6373,515,000
Feb 08, 20199.639.719.179.439.42123,291,500
Feb 07, 201910.0210.049.599.679.66113,052,400
Feb 06, 201910.2610.4910.0310.0710.06125,306,000
Feb 05, 20199.8610.249.7810.2210.21106,936,000
Feb 04, 20199.889.949.719.829.81107,373,700
Feb 01, 20199.8110.039.589.809.79164,488,300
Jan 31, 20199.5610.369.389.779.76362,585,100
Jan 30, 20198.638.928.548.758.7489,892,000
Jan 29, 20198.568.788.328.568.55119,046,400
Jan 28, 20198.638.658.418.598.5895,301,300
Jan 25, 20198.518.868.508.818.80116,798,900
Jan 24, 20198.308.638.288.448.4393,944,900
Jan 23, 20198.368.508.288.398.3975,281,300
Jan 22, 20198.638.648.238.338.32112,498,900
Jan 18, 20198.888.898.688.718.7096,443,900
Jan 17, 20198.568.848.418.798.78110,023,900
Jan 16, 20198.388.658.338.638.6387,636,300
Jan 15, 20198.578.598.378.398.3997,820,500
Jan 14, 20198.478.658.428.568.5584,945,200
Jan 11, 20198.538.618.388.608.5983,896,100
Jan 10, 20198.178.618.168.608.59116,835,200
Jan 09, 20198.198.427.878.178.16120,958,600
Jan 08, 20198.578.698.198.238.22152,859,600
Jan 07, 20198.228.457.978.408.39186,871,800
Jan 04, 20197.887.947.677.917.91124,887,200
Jan 03, 20197.717.887.487.757.74127,867,000
Jan 02, 20197.177.877.137.747.73134,528,300
Dec 31, 20187.237.337.077.287.27112,696,000
Dec 28, 20186.917.366.917.227.21126,537,600
Dec 27, 20186.906.996.686.996.98124,569,700
Dec 26, 20186.727.136.517.117.10135,032,100
Dec 24, 20186.796.866.636.656.6572,810,800
Dec 21, 20187.047.166.836.886.87193,077,400
Dec 20, 20187.367.527.087.157.15189,647,700
Dec 19, 20187.357.647.267.377.36228,253,200
Dec 19, 20180.01 Dividend
Dec 18, 20186.907.346.887.006.98152,644,400
Dec 17, 20186.826.956.746.886.86134,920,300
Dec 14, 20186.816.976.736.836.81133,952,700
Dec 13, 20187.207.216.856.926.91215,573,300
Dec 12, 20186.586.766.446.456.44110,052,800
Dec 11, 20186.776.866.406.506.48129,563,800
Dec 10, 20186.706.856.496.666.65117,355,500
Dec 07, 20187.027.106.726.746.72119,059,300
Dec 06, 20186.927.116.887.077.05117,484,300
Dec 04, 20187.457.517.007.006.98138,663,000
Dec 03, 20187.257.647.247.517.49135,909,800
Nov 30, 20187.377.387.127.217.19194,566,200
Nov 29, 20187.367.697.207.637.62128,318,600
Nov 28, 20187.117.477.097.447.42129,279,500
Nov 27, 20187.207.347.097.157.14114,823,300
Nov 26, 20187.327.446.987.297.27164,993,700
Nov 23, 20187.487.567.267.287.2645,209,900
Nov 21, 20187.497.637.437.517.4987,820,500
Nov 20, 20187.387.567.247.367.34149,041,900
Nov 19, 20187.687.927.497.547.52154,000,400
Nov 16, 20187.777.887.437.717.69183,673,300
Nov 15, 20187.928.277.757.867.84133,613,900
Nov 14, 20188.428.517.888.007.98176,976,600
Nov 13, 20187.718.707.668.288.26214,048,600
Nov 12, 20188.108.137.427.687.66254,996,500
Nov 09, 20188.458.627.848.258.23284,484,000
Nov 08, 20188.798.988.708.758.73168,268,700
Nov 07, 20189.099.108.798.858.82128,981,500
Nov 06, 20189.009.179.009.069.04117,445,300
Nov 05, 20189.039.168.918.928.90129,364,600
Nov 02, 20189.259.298.728.938.91274,055,200
Nov 01, 20189.639.849.179.219.19245,822,100
Oct 31, 20189.799.999.429.719.69209,953,700
Oct 30, 201810.1510.969.499.799.76358,775,800
Oct 29, 201810.9911.2810.5110.7310.70124,642,600
Oct 26, 201811.1411.2010.7410.8710.84122,317,200
Oct 25, 201811.7311.8111.2711.3511.3291,770,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...