U.S. Markets open in 7 hrs 56 mins

General Electric Company (GE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
98.54+1.72 (+1.78%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 2021------
Sep 24, 2021------
Sep 24, 20210.08 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, 2021106.00107.36104.08104.75104.75761,690,000
Sep 02, 2021104.00106.34103.98106.26106.26849,480,000
Sep 01, 2021105.36105.47103.26103.66103.66796,810,000
Aug 31, 2021104.94106.36104.46105.41105.411,099,020,000
Aug 30, 2021106.33106.46104.80105.19105.19714,570,000
Aug 27, 2021103.90106.15103.90106.09106.09776,640,000
Aug 26, 2021104.46104.62102.84103.38103.38816,470,000
Aug 25, 2021103.36105.13102.55104.70104.70786,620,000
Aug 24, 2021101.29103.51101.06103.27103.27685,330,000
Aug 23, 2021100.60101.48100.27100.97100.97600,640,000
Aug 20, 202199.59100.6799.10100.05100.05635,570,000
Aug 19, 2021100.00100.8298.6099.4299.421,079,960,000
Aug 18, 2021101.08103.47100.76101.41101.41649,480,000
Aug 17, 2021102.54103.27100.36101.62101.62817,430,000
Aug 16, 2021104.23104.30102.24103.35103.35691,620,000
Aug 13, 2021106.50106.62104.58104.92104.92561,710,000
Aug 12, 2021106.19107.23105.24106.52106.52639,870,000
Aug 11, 2021106.21106.21103.82106.04106.04830,510,000
Aug 10, 2021103.81106.33103.20106.08106.08805,490,000
Aug 09, 2021103.56104.27102.03103.71103.71795,360,000
Aug 06, 2021103.36105.26103.36104.52104.521,098,430,000
Aug 05, 2021103.00104.64102.52103.02103.02812,930,000
Aug 04, 2021101.81103.45101.46102.91102.911,414,430,000
Aug 03, 2021100.20103.2098.11103.06103.0614,440,000
Aug 02, 2021104.48107.21100.43100.60100.6024,885,500
Aug 02, 20211:8 Stock Split
Jul 30, 202113.1613.2212.9212.9512.9559,992,300
Jul 29, 202113.1913.3813.0913.2913.2954,276,500
Jul 28, 202113.1513.4813.0413.1313.1368,568,300
Jul 27, 202113.3313.4712.8013.0813.08119,444,300
Jul 26, 202112.6612.9412.6312.9212.9253,828,900
Jul 23, 202112.8012.8812.6312.7112.7137,779,300
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, 202112.8012.8712.5212.5512.5545,563,800
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, 202113.0113.1912.9413.1613.1641,322,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...