Advertisement
Advertisement
U.S. Markets open in 6 hrs 53 mins
Advertisement
Advertisement
Advertisement
Advertisement

General Electric Company (GE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
75.25-0.49 (-0.65%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2022------
May 23, 202276.0276.4075.0175.4675.465,274,300
May 20, 202276.1176.4473.2775.2575.257,337,900
May 19, 202275.0076.5474.4575.7475.746,225,700
May 18, 202275.6576.5274.8275.2075.207,063,300
May 17, 202276.2177.2075.7976.4076.404,497,300
May 16, 202274.3175.4073.7374.6374.636,511,500
May 13, 202274.3975.9774.1575.0575.055,176,200
May 12, 202271.7474.2171.1773.2873.288,625,300
May 11, 202273.7674.5872.0672.4472.447,766,000
May 10, 202274.0074.7071.1473.3173.316,837,100
May 09, 202276.7876.9672.5472.9772.977,019,100
May 06, 202278.3378.3976.1978.2378.235,362,800
May 05, 202279.3880.0877.5678.5978.597,159,400
May 04, 202278.1980.7777.2280.4380.437,488,500
May 03, 202276.8578.2775.9877.6677.667,846,900
May 02, 202274.0975.8372.6175.5575.5511,548,300
Apr 29, 202277.4978.1374.3574.5574.5510,385,300
Apr 28, 202278.3978.7075.8577.7377.7312,010,100
Apr 27, 202280.0081.7577.8778.2178.2112,593,200
Apr 26, 202284.9585.2378.4180.5980.5928,754,900
Apr 25, 202288.5090.0086.5889.8889.886,903,400
Apr 22, 202290.8991.3088.9889.0789.074,964,000
Apr 21, 202292.9593.7891.4391.7291.724,501,500
Apr 20, 202292.5093.1191.2591.4091.404,002,500
Apr 19, 202290.8092.2690.8091.9091.904,607,100
Apr 18, 202290.9791.5089.9090.4090.403,920,000
Apr 14, 202291.0492.1590.6390.8390.833,829,400
Apr 13, 202290.1691.4589.9990.7590.753,963,800
Apr 12, 202290.0091.3489.3090.0090.004,510,800
Apr 11, 202289.5491.5989.0389.6789.675,392,300
Apr 08, 202289.4990.2788.6289.7489.744,017,200
Apr 07, 202289.8290.0887.0989.4689.467,097,200
Apr 06, 202289.3790.1787.8289.9189.916,576,700
Apr 05, 202291.6692.3489.9190.1090.106,720,800
Apr 04, 202292.1892.3290.9092.0292.025,139,600
Apr 01, 202292.1092.5691.1192.4992.495,641,300
Mar 31, 202293.7593.9591.4791.5091.508,225,700
Mar 30, 202293.6295.1493.3094.5894.585,633,600
Mar 29, 202293.0294.9793.0294.6594.658,594,400
Mar 28, 202293.6093.6490.7292.0092.007,519,400
Mar 25, 202294.4494.9193.4194.0294.025,748,800
Mar 24, 202294.3994.4293.6594.1294.125,333,800
Mar 23, 202294.5894.6693.5193.7093.704,893,300
Mar 22, 202295.2496.2394.6094.9094.904,816,100
Mar 21, 202294.4595.7293.6594.8294.825,482,100
Mar 18, 202295.5995.9194.5695.5995.597,396,600
Mar 17, 202294.2095.5793.3195.5395.534,350,100
Mar 16, 202293.4795.4492.7494.7094.705,578,700
Mar 15, 202293.2593.5691.2692.3592.355,102,400
Mar 14, 202292.4493.9991.9492.4592.456,043,600
Mar 11, 202292.8093.6291.6692.2892.287,066,400
Mar 10, 202287.7791.6087.4591.3391.338,115,500
Mar 09, 202291.4692.9991.1091.2591.256,475,800
Mar 08, 202287.0390.4585.5588.1588.156,857,100
Mar 07, 202288.6789.2185.2985.3885.387,120,100
Mar 04, 202290.2290.4887.5289.1489.148,438,800
Mar 03, 202294.9495.3091.9892.4592.454,622,900
Mar 02, 202293.4694.9593.0894.1694.164,442,800
Mar 01, 202294.9696.0691.8792.3392.336,732,500
Feb 28, 202294.7695.8294.1395.5195.516,319,100
Feb 25, 202293.4197.4293.0696.3796.376,972,500
Feb 24, 202290.5993.0987.7092.5492.5411,392,400
Feb 23, 202293.7994.8692.3192.6592.657,376,500
Feb 22, 202292.6495.2292.3794.1594.157,694,100
Feb 18, 202298.4298.9791.9292.6992.6915,644,100
Feb 17, 2022100.35100.4397.8898.4698.463,881,000
Feb 16, 2022100.09101.9199.89101.41101.414,891,100
Feb 15, 202297.99101.3897.95100.92100.926,692,400
Feb 14, 202296.7197.4095.5696.6096.606,960,800
Feb 11, 202299.02100.2396.1796.8396.837,455,500
Feb 10, 202298.39100.6898.0098.7998.795,512,900
Feb 09, 2022100.25100.4799.1299.2599.256,624,200
Feb 08, 202299.98100.5098.6399.3199.315,158,400
Feb 07, 202299.37100.5998.5099.9099.904,385,700
Feb 04, 202297.70100.0597.6499.0199.016,403,600
Feb 03, 202297.1599.1696.5598.3298.326,213,300
Feb 02, 202297.6798.5896.1698.0498.045,561,400
Feb 01, 202295.0098.4294.7597.9597.958,149,200
Jan 31, 202291.6194.5691.0394.4894.487,001,600
Jan 28, 202289.3092.1688.8592.1092.106,478,600
Jan 27, 202290.0091.7788.0789.9089.907,804,600
Jan 26, 202291.5191.9188.0589.3289.3210,637,200
Jan 25, 202291.1292.3688.3091.1191.1120,952,000
Jan 24, 202294.5997.4492.2996.9196.919,873,300
Jan 21, 202297.7098.3595.8696.3096.308,077,400
Jan 20, 2022100.23101.7997.9798.2598.255,635,500
Jan 19, 2022102.69102.99100.47100.62100.625,699,000
Jan 18, 2022102.56103.73102.16102.89102.898,410,600
Jan 14, 2022101.66103.27100.91103.16103.164,380,300
Jan 13, 2022102.29103.65101.80102.46102.464,382,500
Jan 12, 2022101.43102.62101.38102.24102.244,558,500
Jan 11, 2022100.29102.3799.97101.79101.795,673,900
Jan 10, 2022101.72102.0098.9499.4299.425,768,700
Jan 07, 202299.80102.2499.77101.40101.406,248,300
Jan 06, 2022100.45101.0899.4299.9599.954,277,000
Jan 05, 202299.73101.7999.2999.3799.375,894,700
Jan 04, 202298.78100.0598.0999.3799.377,624,100
Jan 03, 202295.2297.4494.7596.2496.244,619,800
Dec 31, 202194.5094.9793.9094.4794.473,795,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement