General Electric Company (GE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

98.54+1.72 (+1.78%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 27, 2021	-	-	-	-	-	-
Sep 24, 2021	-	-	-	-	-	-
Sep 24, 2021	0.08 Dividend
Sep 23, 2021	-	-	-	-	-	-
Sep 22, 2021	-	-	-	-	-	-
Sep 21, 2021	-	-	-	-	-	-
Sep 20, 2021	-	-	-	-	-	-
Sep 17, 2021	-	-	-	-	-	-
Sep 16, 2021	-	-	-	-	-	-
Sep 15, 2021	-	-	-	-	-	-
Sep 14, 2021	-	-	-	-	-	-
Sep 13, 2021	-	-	-	-	-	-
Sep 10, 2021	-	-	-	-	-	-
Sep 09, 2021	-	-	-	-	-	-
Sep 08, 2021	-	-	-	-	-	-
Sep 07, 2021	-	-	-	-	-	-
Sep 03, 2021	106.00	107.36	104.08	104.75	104.75	761,690,000
Sep 02, 2021	104.00	106.34	103.98	106.26	106.26	849,480,000
Sep 01, 2021	105.36	105.47	103.26	103.66	103.66	796,810,000
Aug 31, 2021	104.94	106.36	104.46	105.41	105.41	1,099,020,000
Aug 30, 2021	106.33	106.46	104.80	105.19	105.19	714,570,000
Aug 27, 2021	103.90	106.15	103.90	106.09	106.09	776,640,000
Aug 26, 2021	104.46	104.62	102.84	103.38	103.38	816,470,000
Aug 25, 2021	103.36	105.13	102.55	104.70	104.70	786,620,000
Aug 24, 2021	101.29	103.51	101.06	103.27	103.27	685,330,000
Aug 23, 2021	100.60	101.48	100.27	100.97	100.97	600,640,000
Aug 20, 2021	99.59	100.67	99.10	100.05	100.05	635,570,000
Aug 19, 2021	100.00	100.82	98.60	99.42	99.42	1,079,960,000
Aug 18, 2021	101.08	103.47	100.76	101.41	101.41	649,480,000
Aug 17, 2021	102.54	103.27	100.36	101.62	101.62	817,430,000
Aug 16, 2021	104.23	104.30	102.24	103.35	103.35	691,620,000
Aug 13, 2021	106.50	106.62	104.58	104.92	104.92	561,710,000
Aug 12, 2021	106.19	107.23	105.24	106.52	106.52	639,870,000
Aug 11, 2021	106.21	106.21	103.82	106.04	106.04	830,510,000
Aug 10, 2021	103.81	106.33	103.20	106.08	106.08	805,490,000
Aug 09, 2021	103.56	104.27	102.03	103.71	103.71	795,360,000
Aug 06, 2021	103.36	105.26	103.36	104.52	104.52	1,098,430,000
Aug 05, 2021	103.00	104.64	102.52	103.02	103.02	812,930,000
Aug 04, 2021	101.81	103.45	101.46	102.91	102.91	1,414,430,000
Aug 03, 2021	100.20	103.20	98.11	103.06	103.06	14,440,000
Aug 02, 2021	104.48	107.21	100.43	100.60	100.60	24,885,500
Aug 02, 2021	1:8 Stock Split
Jul 30, 2021	13.16	13.22	12.92	12.95	12.95	59,992,300
Jul 29, 2021	13.19	13.38	13.09	13.29	13.29	54,276,500
Jul 28, 2021	13.15	13.48	13.04	13.13	13.13	68,568,300
Jul 27, 2021	13.33	13.47	12.80	13.08	13.08	119,444,300
Jul 26, 2021	12.66	12.94	12.63	12.92	12.92	53,828,900
Jul 23, 2021	12.80	12.88	12.63	12.71	12.71	37,779,300
Jul 22, 2021	13.05	13.06	12.70	12.70	12.70	43,423,000
Jul 21, 2021	12.79	13.11	12.77	13.08	13.08	67,525,800
Jul 20, 2021	12.01	12.74	11.99	12.70	12.70	75,122,900
Jul 19, 2021	12.19	12.24	11.82	12.00	12.00	98,897,200
Jul 16, 2021	12.80	12.87	12.52	12.55	12.55	45,563,800
Jul 15, 2021	12.69	12.92	12.57	12.76	12.76	51,390,800
Jul 14, 2021	12.88	12.98	12.72	12.81	12.81	44,709,900
Jul 13, 2021	13.09	13.09	12.88	12.89	12.89	39,411,600
Jul 12, 2021	13.06	13.14	12.90	13.11	13.11	55,758,700
Jul 09, 2021	13.01	13.19	12.94	13.16	13.16	41,322,300
Jul 08, 2021	12.73	12.94	12.61	12.87	12.87	53,822,800
Jul 07, 2021	12.88	13.08	12.74	12.98	12.98	61,060,500
Jul 06, 2021	13.28	13.32	12.82	12.92	12.92	70,638,800
Jul 02, 2021	13.54	13.54	13.31	13.36	13.36	33,159,900
Jul 01, 2021	13.58	13.63	13.36	13.48	13.48	46,693,100
Jun 30, 2021	13.15	13.53	13.05	13.46	13.46	68,551,800
Jun 29, 2021	13.06	13.23	12.96	13.09	13.09	69,197,200
Jun 28, 2021	13.16	13.17	12.79	12.89	12.89	61,787,600
Jun 25, 2021	13.16	13.24	13.10	13.16	13.16	34,115,600
Jun 25, 2021	0.01 Dividend
Jun 24, 2021	13.06	13.20	12.92	13.15	13.14	47,820,400
Jun 23, 2021	13.02	13.19	12.94	12.95	12.94	43,677,500
Jun 22, 2021	13.12	13.20	12.94	13.03	13.02	38,268,600
Jun 21, 2021	12.89	13.19	12.86	13.19	13.18	53,954,100
Jun 18, 2021	12.84	13.02	12.75	12.78	12.77	82,064,700
Jun 17, 2021	13.41	13.51	12.91	13.00	12.99	77,013,400
Jun 16, 2021	13.50	13.65	13.29	13.44	13.43	70,131,300
Jun 15, 2021	13.45	13.57	13.31	13.54	13.53	38,025,900
Jun 14, 2021	13.78	13.83	13.41	13.47	13.46	45,425,800
Jun 11, 2021	13.65	13.78	13.57	13.69	13.68	42,365,300
Jun 10, 2021	13.81	13.87	13.59	13.63	13.62	49,838,800
Jun 09, 2021	13.77	13.81	13.67	13.73	13.72	55,767,700
Jun 08, 2021	13.97	13.99	13.72	13.90	13.89	44,122,000
Jun 07, 2021	14.00	14.07	13.86	13.91	13.90	37,349,100
Jun 04, 2021	14.16	14.20	13.86	13.96	13.95	64,071,200
Jun 03, 2021	13.99	14.37	13.94	14.09	14.08	63,163,800
Jun 02, 2021	14.18	14.18	14.01	14.09	14.08	39,936,800
Jun 01, 2021	14.23	14.34	14.10	14.15	14.14	50,276,900
May 28, 2021	14.29	14.34	14.03	14.06	14.05	72,571,900
May 27, 2021	13.60	14.40	13.59	14.35	14.34	184,588,600
May 26, 2021	13.12	13.43	13.04	13.40	13.39	60,269,700
May 25, 2021	13.20	13.29	13.10	13.12	13.11	47,329,700
May 24, 2021	13.29	13.31	13.12	13.18	13.17	39,012,800
May 21, 2021	13.11	13.28	13.05	13.23	13.22	53,320,100
May 20, 2021	13.09	13.11	12.92	13.06	13.05	46,474,700
May 19, 2021	12.90	13.10	12.79	13.09	13.08	59,416,200
May 18, 2021	13.18	13.27	12.97	12.97	12.96	48,926,300
May 17, 2021	13.23	13.34	13.12	13.15	13.14	76,337,900
May 14, 2021	13.12	13.30	13.03	13.26	13.25	50,677,400
May 13, 2021	12.80	13.04	12.72	12.97	12.96	65,582,800
May 12, 2021	13.08	13.13	12.77	12.82	12.81	70,849,700
May 11, 2021	13.19	13.29	12.94	13.09	13.08	68,012,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Gold1,768.40-9.80(-0.55%)

Silver23.03+0.46(+2.05%)

EUR/USD1.1696-0.0034(-0.2924%)

10-Yr Bond1.3360+0.0120(+0.91%)

Vix20.87-3.49(-14.33%)

GBP/USD1.3619-0.0045(-0.3282%)

General Electric Company (GE)

Gold
1,768.40
-9.80(-0.55%)

Silver
23.03
+0.46(+2.05%)

EUR/USD
1.1696
-0.0034(-0.2924%)

10-Yr Bond
1.3360
+0.0120(+0.91%)

Vix
20.87
-3.49(-14.33%)

GBP/USD
1.3619
-0.0045(-0.3282%)