Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 6 hrs 53 mins

S&P Futures
3,902.00
+4.25(+0.11%)
Dow Futures
31,241.00
+39.00(+0.12%)
Nasdaq Futures
11,838.00
-40.25(-0.34%)
Russell 2000 Futures
1,771.50
-3.40(-0.19%)
Crude Oil
110.35
+0.46(+0.42%)
Gold
1,845.10
+3.90(+0.21%)

Advertisement

General Electric Company (GE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

75.25

-0.49

(-0.65%)

At close: 04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2022	-	-	-	-	-	-
May 23, 2022	76.02	76.40	75.01	75.46	75.46	5,274,300
May 20, 2022	76.11	76.44	73.27	75.25	75.25	7,337,900
May 19, 2022	75.00	76.54	74.45	75.74	75.74	6,225,700
May 18, 2022	75.65	76.52	74.82	75.20	75.20	7,063,300
May 17, 2022	76.21	77.20	75.79	76.40	76.40	4,497,300
May 16, 2022	74.31	75.40	73.73	74.63	74.63	6,511,500
May 13, 2022	74.39	75.97	74.15	75.05	75.05	5,176,200
May 12, 2022	71.74	74.21	71.17	73.28	73.28	8,625,300
May 11, 2022	73.76	74.58	72.06	72.44	72.44	7,766,000
May 10, 2022	74.00	74.70	71.14	73.31	73.31	6,837,100
May 09, 2022	76.78	76.96	72.54	72.97	72.97	7,019,100
May 06, 2022	78.33	78.39	76.19	78.23	78.23	5,362,800
May 05, 2022	79.38	80.08	77.56	78.59	78.59	7,159,400
May 04, 2022	78.19	80.77	77.22	80.43	80.43	7,488,500
May 03, 2022	76.85	78.27	75.98	77.66	77.66	7,846,900
May 02, 2022	74.09	75.83	72.61	75.55	75.55	11,548,300
Apr 29, 2022	77.49	78.13	74.35	74.55	74.55	10,385,300
Apr 28, 2022	78.39	78.70	75.85	77.73	77.73	12,010,100
Apr 27, 2022	80.00	81.75	77.87	78.21	78.21	12,593,200
Apr 26, 2022	84.95	85.23	78.41	80.59	80.59	28,754,900
Apr 25, 2022	88.50	90.00	86.58	89.88	89.88	6,903,400
Apr 22, 2022	90.89	91.30	88.98	89.07	89.07	4,964,000
Apr 21, 2022	92.95	93.78	91.43	91.72	91.72	4,501,500
Apr 20, 2022	92.50	93.11	91.25	91.40	91.40	4,002,500
Apr 19, 2022	90.80	92.26	90.80	91.90	91.90	4,607,100
Apr 18, 2022	90.97	91.50	89.90	90.40	90.40	3,920,000
Apr 14, 2022	91.04	92.15	90.63	90.83	90.83	3,829,400
Apr 13, 2022	90.16	91.45	89.99	90.75	90.75	3,963,800
Apr 12, 2022	90.00	91.34	89.30	90.00	90.00	4,510,800
Apr 11, 2022	89.54	91.59	89.03	89.67	89.67	5,392,300
Apr 08, 2022	89.49	90.27	88.62	89.74	89.74	4,017,200
Apr 07, 2022	89.82	90.08	87.09	89.46	89.46	7,097,200
Apr 06, 2022	89.37	90.17	87.82	89.91	89.91	6,576,700
Apr 05, 2022	91.66	92.34	89.91	90.10	90.10	6,720,800
Apr 04, 2022	92.18	92.32	90.90	92.02	92.02	5,139,600
Apr 01, 2022	92.10	92.56	91.11	92.49	92.49	5,641,300
Mar 31, 2022	93.75	93.95	91.47	91.50	91.50	8,225,700
Mar 30, 2022	93.62	95.14	93.30	94.58	94.58	5,633,600
Mar 29, 2022	93.02	94.97	93.02	94.65	94.65	8,594,400
Mar 28, 2022	93.60	93.64	90.72	92.00	92.00	7,519,400
Mar 25, 2022	94.44	94.91	93.41	94.02	94.02	5,748,800
Mar 24, 2022	94.39	94.42	93.65	94.12	94.12	5,333,800
Mar 23, 2022	94.58	94.66	93.51	93.70	93.70	4,893,300
Mar 22, 2022	95.24	96.23	94.60	94.90	94.90	4,816,100
Mar 21, 2022	94.45	95.72	93.65	94.82	94.82	5,482,100
Mar 18, 2022	95.59	95.91	94.56	95.59	95.59	7,396,600
Mar 17, 2022	94.20	95.57	93.31	95.53	95.53	4,350,100
Mar 16, 2022	93.47	95.44	92.74	94.70	94.70	5,578,700
Mar 15, 2022	93.25	93.56	91.26	92.35	92.35	5,102,400
Mar 14, 2022	92.44	93.99	91.94	92.45	92.45	6,043,600
Mar 11, 2022	92.80	93.62	91.66	92.28	92.28	7,066,400
Mar 10, 2022	87.77	91.60	87.45	91.33	91.33	8,115,500
Mar 09, 2022	91.46	92.99	91.10	91.25	91.25	6,475,800
Mar 08, 2022	87.03	90.45	85.55	88.15	88.15	6,857,100
Mar 07, 2022	88.67	89.21	85.29	85.38	85.38	7,120,100
Mar 04, 2022	90.22	90.48	87.52	89.14	89.14	8,438,800
Mar 03, 2022	94.94	95.30	91.98	92.45	92.45	4,622,900
Mar 02, 2022	93.46	94.95	93.08	94.16	94.16	4,442,800
Mar 01, 2022	94.96	96.06	91.87	92.33	92.33	6,732,500
Feb 28, 2022	94.76	95.82	94.13	95.51	95.51	6,319,100
Feb 25, 2022	93.41	97.42	93.06	96.37	96.37	6,972,500
Feb 24, 2022	90.59	93.09	87.70	92.54	92.54	11,392,400
Feb 23, 2022	93.79	94.86	92.31	92.65	92.65	7,376,500
Feb 22, 2022	92.64	95.22	92.37	94.15	94.15	7,694,100
Feb 18, 2022	98.42	98.97	91.92	92.69	92.69	15,644,100
Feb 17, 2022	100.35	100.43	97.88	98.46	98.46	3,881,000
Feb 16, 2022	100.09	101.91	99.89	101.41	101.41	4,891,100
Feb 15, 2022	97.99	101.38	97.95	100.92	100.92	6,692,400
Feb 14, 2022	96.71	97.40	95.56	96.60	96.60	6,960,800
Feb 11, 2022	99.02	100.23	96.17	96.83	96.83	7,455,500
Feb 10, 2022	98.39	100.68	98.00	98.79	98.79	5,512,900
Feb 09, 2022	100.25	100.47	99.12	99.25	99.25	6,624,200
Feb 08, 2022	99.98	100.50	98.63	99.31	99.31	5,158,400
Feb 07, 2022	99.37	100.59	98.50	99.90	99.90	4,385,700
Feb 04, 2022	97.70	100.05	97.64	99.01	99.01	6,403,600
Feb 03, 2022	97.15	99.16	96.55	98.32	98.32	6,213,300
Feb 02, 2022	97.67	98.58	96.16	98.04	98.04	5,561,400
Feb 01, 2022	95.00	98.42	94.75	97.95	97.95	8,149,200
Jan 31, 2022	91.61	94.56	91.03	94.48	94.48	7,001,600
Jan 28, 2022	89.30	92.16	88.85	92.10	92.10	6,478,600
Jan 27, 2022	90.00	91.77	88.07	89.90	89.90	7,804,600
Jan 26, 2022	91.51	91.91	88.05	89.32	89.32	10,637,200
Jan 25, 2022	91.12	92.36	88.30	91.11	91.11	20,952,000
Jan 24, 2022	94.59	97.44	92.29	96.91	96.91	9,873,300
Jan 21, 2022	97.70	98.35	95.86	96.30	96.30	8,077,400
Jan 20, 2022	100.23	101.79	97.97	98.25	98.25	5,635,500
Jan 19, 2022	102.69	102.99	100.47	100.62	100.62	5,699,000
Jan 18, 2022	102.56	103.73	102.16	102.89	102.89	8,410,600
Jan 14, 2022	101.66	103.27	100.91	103.16	103.16	4,380,300
Jan 13, 2022	102.29	103.65	101.80	102.46	102.46	4,382,500
Jan 12, 2022	101.43	102.62	101.38	102.24	102.24	4,558,500
Jan 11, 2022	100.29	102.37	99.97	101.79	101.79	5,673,900
Jan 10, 2022	101.72	102.00	98.94	99.42	99.42	5,768,700
Jan 07, 2022	99.80	102.24	99.77	101.40	101.40	6,248,300
Jan 06, 2022	100.45	101.08	99.42	99.95	99.95	4,277,000
Jan 05, 2022	99.73	101.79	99.29	99.37	99.37	5,894,700
Jan 04, 2022	98.78	100.05	98.09	99.37	99.37	7,624,100
Jan 03, 2022	95.22	97.44	94.75	96.24	96.24	4,619,800
Dec 31, 2021	94.50	94.97	93.90	94.47	94.47	3,795,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,902.00+4.25(+0.11%)

Dow Futures31,241.00+39.00(+0.12%)

Nasdaq Futures11,838.00-40.25(-0.34%)

Russell 2000 Futures1,771.50-3.40(-0.19%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

General Electric Company (GE)

S&P Futures
3,902.00
+4.25(+0.11%)

Dow Futures
31,241.00
+39.00(+0.12%)

Nasdaq Futures
11,838.00
-40.25(-0.34%)

Russell 2000 Futures
1,771.50
-3.40(-0.19%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)