U.S. Markets closed

General Electric Company (GE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.39-0.16 (-1.18%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202113.6313.6813.3513.3913.3949,949,100
Apr 15, 202113.7313.7513.4413.5513.5550,881,800
Apr 14, 202113.4313.7913.4213.6813.6864,639,000
Apr 13, 202113.5113.5413.2613.4413.4451,223,800
Apr 12, 202113.6113.6813.4713.5913.5942,077,000
Apr 09, 202113.5013.8313.4213.6013.6063,246,000
Apr 08, 202113.2613.5013.0913.4513.4554,919,000
Apr 07, 202113.4013.5313.2613.3913.3941,765,400
Apr 06, 202113.4613.5013.3713.4013.4040,052,200
Apr 05, 202113.4713.5713.3713.4613.4650,738,900
Apr 01, 202113.2313.3613.1513.2813.2859,183,800
Mar 31, 202113.3813.4313.1313.1313.1362,586,000
Mar 30, 202112.9813.3612.9013.3013.3052,925,100
Mar 29, 202112.9213.0512.7812.9512.9553,762,900
Mar 26, 202112.9513.1312.7112.9912.9960,524,700
Mar 25, 202112.4012.9312.2312.8512.8573,391,900
Mar 24, 202112.7613.0212.5012.5012.5062,073,500
Mar 23, 202112.9613.1812.5512.6612.6665,655,100
Mar 22, 202113.1613.2412.9313.1313.1352,789,100
Mar 19, 202113.2013.3512.9813.2213.2268,472,000
Mar 18, 202113.5913.6913.1913.2513.2563,761,100
Mar 17, 202113.2013.6113.1313.6113.6179,227,100
Mar 16, 202113.3313.3513.0713.1513.1574,456,200
Mar 15, 202112.7413.3612.7313.3513.35111,402,500
Mar 12, 202112.2412.6212.2312.5812.58134,551,900
Mar 11, 202112.6912.8611.9512.2712.27305,805,300
Mar 10, 202113.6513.7412.9213.2513.25220,230,400
Mar 09, 202114.1014.4213.8314.0014.00114,467,700
Mar 08, 202114.2114.3413.8114.1714.17143,717,600
Mar 05, 202113.8013.8113.1413.6013.60104,975,500
Mar 05, 20210.01 Dividend
Mar 04, 202113.8814.1313.1813.5713.56166,561,700
Mar 03, 202113.0913.6213.0513.4413.43117,572,300
Mar 02, 202113.1513.2512.9712.9812.9777,205,400
Mar 01, 202112.9213.2912.7913.1113.1078,037,600
Feb 26, 202112.6812.8412.4112.5412.5388,729,800
Feb 25, 202113.1013.2712.6612.7612.7592,337,300
Feb 24, 202112.8013.3512.6513.1213.11106,791,000
Feb 23, 202112.6012.6512.1812.5912.5872,042,500
Feb 22, 202112.0712.7012.0312.5012.4996,636,300
Feb 19, 202111.7212.0311.6812.0212.0161,049,000
Feb 18, 202111.8411.8611.5111.6311.6248,854,600
Feb 17, 202111.8411.9511.7611.8611.8542,940,100
Feb 16, 202111.8211.9811.7811.9711.9660,312,000
Feb 12, 202111.4111.7411.3811.7311.7258,439,700
Feb 11, 202111.3911.4711.1911.4611.4551,829,200
Feb 10, 202111.5911.5911.3811.4011.3945,559,900
Feb 09, 202111.5611.6011.4111.5411.5352,738,300
Feb 08, 202111.4711.6511.4111.6111.6042,454,500
Feb 05, 202111.5111.5511.3211.4011.3951,818,400
Feb 04, 202111.2311.5011.1911.4511.4466,767,800
Feb 03, 202111.2411.3011.0711.2011.1954,214,800
Feb 02, 202110.8811.3510.8411.2411.2384,465,900
Feb 01, 202110.8611.0010.6410.7410.7366,685,800
Jan 29, 202111.0011.2410.6710.6810.67109,258,800
Jan 28, 202111.4111.4711.0711.0911.0894,099,300
Jan 27, 202111.0811.5610.6411.3811.37149,439,900
Jan 26, 202112.0312.2311.2011.2911.28211,803,400
Jan 25, 202111.1411.1510.7710.9910.9892,020,900
Jan 22, 202110.9711.1810.9011.1111.1052,919,400
Jan 21, 202111.4011.4311.0711.0711.0665,742,200
Jan 20, 202111.5011.5011.3011.3911.3859,015,900
Jan 19, 202111.4811.6511.4011.4311.4263,499,400
Jan 15, 202111.6011.6011.2511.3311.3273,609,500
Jan 14, 202111.6111.7311.5811.6611.6559,209,500
Jan 13, 202111.7811.8211.5211.5711.5653,713,600
Jan 12, 202111.5111.9111.4111.7811.7791,439,300
Jan 11, 202111.1111.5311.0611.4511.4467,396,900
Jan 08, 202111.2911.4411.1611.3411.3372,719,700
Jan 07, 202111.5611.5711.2411.2711.2675,289,800
Jan 06, 202110.8311.6210.8311.3611.35131,584,600
Jan 05, 202110.4310.8810.4210.7710.7683,700,300
Jan 04, 202110.8910.9010.4010.4710.4679,949,500
Dec 31, 202010.6510.8310.5810.8010.7947,613,400
Dec 30, 202010.5810.8510.5510.7110.7050,621,000
Dec 29, 202010.6610.7710.5410.5610.5553,035,900
Dec 28, 202010.7010.7810.5810.6410.6353,796,700
Dec 24, 202010.8510.8510.6210.6510.6430,049,700
Dec 23, 202010.6810.9810.6210.8610.8560,504,500
Dec 22, 202010.7110.7610.4910.6110.6089,007,500
Dec 21, 202010.4710.8710.3610.7710.7685,818,700
Dec 18, 202010.7811.1210.7410.8110.80114,753,600
Dec 18, 20200.01 Dividend
Dec 17, 202010.9410.9910.8010.8810.8662,446,000
Dec 16, 202011.1311.1510.9010.9310.9158,815,800
Dec 15, 202010.9511.1510.6511.1111.0986,745,800
Dec 14, 202011.2711.3510.7910.8310.8179,317,500
Dec 11, 202011.2811.4111.0211.1611.1488,985,700
Dec 10, 202011.0811.4811.0611.3211.3095,671,600
Dec 09, 202011.0011.4911.0011.3911.37126,135,500
Dec 08, 202010.8211.0310.7910.9610.9493,378,300
Dec 07, 202010.8911.1010.7610.8610.8497,404,000
Dec 04, 202010.6710.9310.5110.8810.86135,020,900
Dec 03, 202010.4010.7010.3910.6010.5891,452,900
Dec 02, 202010.0810.4810.0110.4310.4177,235,600
Dec 01, 202010.3310.4810.1110.1510.1386,906,200
Nov 30, 202010.3910.399.9610.1810.16125,104,100
Nov 27, 202010.5510.5610.3110.4010.3854,154,800
Nov 25, 202010.5310.5610.3410.5010.48109,872,900
Nov 24, 202010.7110.8510.4010.4510.43176,288,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...