U.S. markets closed

General Electric Company (GE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.29+0.16 (+1.22%)
At close: 4:00PM EDT
13.21 -0.08 (-0.60%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 202113.1913.3813.0913.2913.2954,276,464
Jul 28, 202113.1513.4813.0413.1313.1368,509,900
Jul 27, 202113.3313.4712.8013.0813.08119,249,000
Jul 26, 202112.6612.9412.6312.9212.9253,706,100
Jul 23, 202112.8012.8812.6312.7112.7137,743,100
Jul 22, 202113.0513.0612.7012.7012.7043,423,000
Jul 21, 202112.7913.1112.7713.0813.0867,525,800
Jul 20, 202112.0112.7411.9912.7012.7075,122,900
Jul 19, 202112.1912.2411.8212.0012.0098,897,200
Jul 16, 202112.8012.8712.5212.5512.5545,530,100
Jul 15, 202112.6912.9212.5712.7612.7651,390,800
Jul 14, 202112.8812.9812.7212.8112.8144,709,900
Jul 13, 202113.0913.0912.8812.8912.8939,411,600
Jul 12, 202113.0613.1412.9013.1113.1155,758,700
Jul 09, 202113.0113.1912.9413.1613.1641,308,700
Jul 08, 202112.7312.9412.6112.8712.8753,822,800
Jul 07, 202112.8813.0812.7412.9812.9861,060,500
Jul 06, 202113.2813.3212.8212.9212.9270,638,800
Jul 02, 202113.5413.5413.3113.3613.3633,159,900
Jul 01, 202113.5813.6313.3613.4813.4846,693,100
Jun 30, 202113.1513.5313.0513.4613.4668,551,800
Jun 29, 202113.0613.2312.9613.0913.0969,197,200
Jun 28, 202113.1613.1712.7912.8912.8961,787,600
Jun 25, 202113.1613.2413.1013.1613.1634,115,600
Jun 25, 20210.01 Dividend
Jun 24, 202113.0613.2012.9213.1513.1447,820,400
Jun 23, 202113.0213.1912.9412.9512.9443,677,500
Jun 22, 202113.1213.2012.9413.0313.0238,268,600
Jun 21, 202112.8913.1912.8613.1913.1853,954,100
Jun 18, 202112.8413.0212.7512.7812.7782,064,700
Jun 17, 202113.4113.5112.9113.0012.9977,013,400
Jun 16, 202113.5013.6513.2913.4413.4370,131,300
Jun 15, 202113.4513.5713.3113.5413.5338,025,900
Jun 14, 202113.7813.8313.4113.4713.4645,425,800
Jun 11, 202113.6513.7813.5713.6913.6842,365,300
Jun 10, 202113.8113.8713.5913.6313.6249,838,800
Jun 09, 202113.7713.8113.6713.7313.7255,767,700
Jun 08, 202113.9713.9913.7213.9013.8944,122,000
Jun 07, 202114.0014.0713.8613.9113.9037,349,100
Jun 04, 202114.1614.2013.8613.9613.9564,071,200
Jun 03, 202113.9914.3713.9414.0914.0863,163,800
Jun 02, 202114.1814.1814.0114.0914.0839,936,800
Jun 01, 202114.2314.3414.1014.1514.1450,276,900
May 28, 202114.2914.3414.0314.0614.0572,571,900
May 27, 202113.6014.4013.5914.3514.34184,588,600
May 26, 202113.1213.4313.0413.4013.3960,269,700
May 25, 202113.2013.2913.1013.1213.1147,329,700
May 24, 202113.2913.3113.1213.1813.1739,012,800
May 21, 202113.1113.2813.0513.2313.2253,320,100
May 20, 202113.0913.1112.9213.0613.0546,474,700
May 19, 202112.9013.1012.7913.0913.0859,416,200
May 18, 202113.1813.2712.9712.9712.9648,926,300
May 17, 202113.2313.3413.1213.1513.1476,337,900
May 14, 202113.1213.3013.0313.2613.2550,677,400
May 13, 202112.8013.0412.7212.9712.9665,582,800
May 12, 202113.0813.1312.7712.8212.8170,849,700
May 11, 202113.1913.2912.9413.0913.0868,012,200
May 10, 202113.3113.5813.3013.3513.3465,562,000
May 07, 202113.1613.3413.0713.3013.2953,880,700
May 06, 202113.2213.3113.0313.2113.2062,777,200
May 05, 202113.1613.2913.0913.2113.2055,664,300
May 04, 202113.3413.3913.0713.1213.1177,538,200
May 03, 202113.2413.5313.1713.4513.4463,472,500
Apr 30, 202113.1613.3513.0813.1213.1149,899,500
Apr 29, 202113.1813.2913.0813.2113.2055,157,600
Apr 28, 202113.3313.3513.1513.2013.1966,095,400
Apr 27, 202113.5013.5412.9113.4913.48149,775,000
Apr 26, 202113.6314.0013.5513.5713.5693,778,900
Apr 23, 202113.5013.6113.3613.5513.5446,638,100
Apr 22, 202113.3513.6813.2813.4113.4052,607,800
Apr 21, 202112.9313.3812.7713.3513.3449,608,100
Apr 20, 202113.4113.4112.9013.0613.0561,456,700
Apr 19, 202113.3213.4713.1713.4613.4544,875,800
Apr 16, 202113.6313.6813.3513.3913.3850,024,400
Apr 15, 202113.7313.7513.4413.5513.5450,881,800
Apr 14, 202113.4313.7913.4213.6813.6764,639,000
Apr 13, 202113.5113.5413.2613.4413.4351,223,800
Apr 12, 202113.6113.6813.4713.5913.5842,077,000
Apr 09, 202113.5013.8313.4213.6013.5963,246,000
Apr 08, 202113.2613.5013.0913.4513.4454,919,000
Apr 07, 202113.4013.5313.2613.3913.3841,765,400
Apr 06, 202113.4613.5013.3713.4013.3940,052,200
Apr 05, 202113.4713.5713.3713.4613.4550,738,900
Apr 01, 202113.2313.3613.1513.2813.2759,183,800
Mar 31, 202113.3813.4313.1313.1313.1262,586,000
Mar 30, 202112.9813.3612.9013.3013.2952,925,100
Mar 29, 202112.9213.0512.7812.9512.9453,762,900
Mar 26, 202112.9513.1312.7112.9912.9860,524,700
Mar 25, 202112.4012.9312.2312.8512.8473,391,900
Mar 24, 202112.7613.0212.5012.5012.4962,073,500
Mar 23, 202112.9613.1812.5512.6612.6565,655,100
Mar 22, 202113.1613.2412.9313.1313.1252,789,100
Mar 19, 202113.2013.3512.9813.2213.2168,472,000
Mar 18, 202113.5913.6913.1913.2513.2463,761,100
Mar 17, 202113.2013.6113.1313.6113.6079,227,100
Mar 16, 202113.3313.3513.0713.1513.1474,456,200
Mar 15, 202112.7413.3612.7313.3513.34111,402,500
Mar 12, 202112.2412.6212.2312.5812.57134,551,900
Mar 11, 202112.6912.8611.9512.2712.26305,805,300
Mar 10, 202113.6513.7412.9213.2513.24220,230,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...