General Electric Company (GE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

13.39-0.16 (-1.18%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2021	13.63	13.68	13.35	13.39	13.39	49,949,100
Apr 15, 2021	13.73	13.75	13.44	13.55	13.55	50,881,800
Apr 14, 2021	13.43	13.79	13.42	13.68	13.68	64,639,000
Apr 13, 2021	13.51	13.54	13.26	13.44	13.44	51,223,800
Apr 12, 2021	13.61	13.68	13.47	13.59	13.59	42,077,000
Apr 09, 2021	13.50	13.83	13.42	13.60	13.60	63,246,000
Apr 08, 2021	13.26	13.50	13.09	13.45	13.45	54,919,000
Apr 07, 2021	13.40	13.53	13.26	13.39	13.39	41,765,400
Apr 06, 2021	13.46	13.50	13.37	13.40	13.40	40,052,200
Apr 05, 2021	13.47	13.57	13.37	13.46	13.46	50,738,900
Apr 01, 2021	13.23	13.36	13.15	13.28	13.28	59,183,800
Mar 31, 2021	13.38	13.43	13.13	13.13	13.13	62,586,000
Mar 30, 2021	12.98	13.36	12.90	13.30	13.30	52,925,100
Mar 29, 2021	12.92	13.05	12.78	12.95	12.95	53,762,900
Mar 26, 2021	12.95	13.13	12.71	12.99	12.99	60,524,700
Mar 25, 2021	12.40	12.93	12.23	12.85	12.85	73,391,900
Mar 24, 2021	12.76	13.02	12.50	12.50	12.50	62,073,500
Mar 23, 2021	12.96	13.18	12.55	12.66	12.66	65,655,100
Mar 22, 2021	13.16	13.24	12.93	13.13	13.13	52,789,100
Mar 19, 2021	13.20	13.35	12.98	13.22	13.22	68,472,000
Mar 18, 2021	13.59	13.69	13.19	13.25	13.25	63,761,100
Mar 17, 2021	13.20	13.61	13.13	13.61	13.61	79,227,100
Mar 16, 2021	13.33	13.35	13.07	13.15	13.15	74,456,200
Mar 15, 2021	12.74	13.36	12.73	13.35	13.35	111,402,500
Mar 12, 2021	12.24	12.62	12.23	12.58	12.58	134,551,900
Mar 11, 2021	12.69	12.86	11.95	12.27	12.27	305,805,300
Mar 10, 2021	13.65	13.74	12.92	13.25	13.25	220,230,400
Mar 09, 2021	14.10	14.42	13.83	14.00	14.00	114,467,700
Mar 08, 2021	14.21	14.34	13.81	14.17	14.17	143,717,600
Mar 05, 2021	13.80	13.81	13.14	13.60	13.60	104,975,500
Mar 05, 2021	0.01 Dividend
Mar 04, 2021	13.88	14.13	13.18	13.57	13.56	166,561,700
Mar 03, 2021	13.09	13.62	13.05	13.44	13.43	117,572,300
Mar 02, 2021	13.15	13.25	12.97	12.98	12.97	77,205,400
Mar 01, 2021	12.92	13.29	12.79	13.11	13.10	78,037,600
Feb 26, 2021	12.68	12.84	12.41	12.54	12.53	88,729,800
Feb 25, 2021	13.10	13.27	12.66	12.76	12.75	92,337,300
Feb 24, 2021	12.80	13.35	12.65	13.12	13.11	106,791,000
Feb 23, 2021	12.60	12.65	12.18	12.59	12.58	72,042,500
Feb 22, 2021	12.07	12.70	12.03	12.50	12.49	96,636,300
Feb 19, 2021	11.72	12.03	11.68	12.02	12.01	61,049,000
Feb 18, 2021	11.84	11.86	11.51	11.63	11.62	48,854,600
Feb 17, 2021	11.84	11.95	11.76	11.86	11.85	42,940,100
Feb 16, 2021	11.82	11.98	11.78	11.97	11.96	60,312,000
Feb 12, 2021	11.41	11.74	11.38	11.73	11.72	58,439,700
Feb 11, 2021	11.39	11.47	11.19	11.46	11.45	51,829,200
Feb 10, 2021	11.59	11.59	11.38	11.40	11.39	45,559,900
Feb 09, 2021	11.56	11.60	11.41	11.54	11.53	52,738,300
Feb 08, 2021	11.47	11.65	11.41	11.61	11.60	42,454,500
Feb 05, 2021	11.51	11.55	11.32	11.40	11.39	51,818,400
Feb 04, 2021	11.23	11.50	11.19	11.45	11.44	66,767,800
Feb 03, 2021	11.24	11.30	11.07	11.20	11.19	54,214,800
Feb 02, 2021	10.88	11.35	10.84	11.24	11.23	84,465,900
Feb 01, 2021	10.86	11.00	10.64	10.74	10.73	66,685,800
Jan 29, 2021	11.00	11.24	10.67	10.68	10.67	109,258,800
Jan 28, 2021	11.41	11.47	11.07	11.09	11.08	94,099,300
Jan 27, 2021	11.08	11.56	10.64	11.38	11.37	149,439,900
Jan 26, 2021	12.03	12.23	11.20	11.29	11.28	211,803,400
Jan 25, 2021	11.14	11.15	10.77	10.99	10.98	92,020,900
Jan 22, 2021	10.97	11.18	10.90	11.11	11.10	52,919,400
Jan 21, 2021	11.40	11.43	11.07	11.07	11.06	65,742,200
Jan 20, 2021	11.50	11.50	11.30	11.39	11.38	59,015,900
Jan 19, 2021	11.48	11.65	11.40	11.43	11.42	63,499,400
Jan 15, 2021	11.60	11.60	11.25	11.33	11.32	73,609,500
Jan 14, 2021	11.61	11.73	11.58	11.66	11.65	59,209,500
Jan 13, 2021	11.78	11.82	11.52	11.57	11.56	53,713,600
Jan 12, 2021	11.51	11.91	11.41	11.78	11.77	91,439,300
Jan 11, 2021	11.11	11.53	11.06	11.45	11.44	67,396,900
Jan 08, 2021	11.29	11.44	11.16	11.34	11.33	72,719,700
Jan 07, 2021	11.56	11.57	11.24	11.27	11.26	75,289,800
Jan 06, 2021	10.83	11.62	10.83	11.36	11.35	131,584,600
Jan 05, 2021	10.43	10.88	10.42	10.77	10.76	83,700,300
Jan 04, 2021	10.89	10.90	10.40	10.47	10.46	79,949,500
Dec 31, 2020	10.65	10.83	10.58	10.80	10.79	47,613,400
Dec 30, 2020	10.58	10.85	10.55	10.71	10.70	50,621,000
Dec 29, 2020	10.66	10.77	10.54	10.56	10.55	53,035,900
Dec 28, 2020	10.70	10.78	10.58	10.64	10.63	53,796,700
Dec 24, 2020	10.85	10.85	10.62	10.65	10.64	30,049,700
Dec 23, 2020	10.68	10.98	10.62	10.86	10.85	60,504,500
Dec 22, 2020	10.71	10.76	10.49	10.61	10.60	89,007,500
Dec 21, 2020	10.47	10.87	10.36	10.77	10.76	85,818,700
Dec 18, 2020	10.78	11.12	10.74	10.81	10.80	114,753,600
Dec 18, 2020	0.01 Dividend
Dec 17, 2020	10.94	10.99	10.80	10.88	10.86	62,446,000
Dec 16, 2020	11.13	11.15	10.90	10.93	10.91	58,815,800
Dec 15, 2020	10.95	11.15	10.65	11.11	11.09	86,745,800
Dec 14, 2020	11.27	11.35	10.79	10.83	10.81	79,317,500
Dec 11, 2020	11.28	11.41	11.02	11.16	11.14	88,985,700
Dec 10, 2020	11.08	11.48	11.06	11.32	11.30	95,671,600
Dec 09, 2020	11.00	11.49	11.00	11.39	11.37	126,135,500
Dec 08, 2020	10.82	11.03	10.79	10.96	10.94	93,378,300
Dec 07, 2020	10.89	11.10	10.76	10.86	10.84	97,404,000
Dec 04, 2020	10.67	10.93	10.51	10.88	10.86	135,020,900
Dec 03, 2020	10.40	10.70	10.39	10.60	10.58	91,452,900
Dec 02, 2020	10.08	10.48	10.01	10.43	10.41	77,235,600
Dec 01, 2020	10.33	10.48	10.11	10.15	10.13	86,906,200
Nov 30, 2020	10.39	10.39	9.96	10.18	10.16	125,104,100
Nov 27, 2020	10.55	10.56	10.31	10.40	10.38	54,154,800
Nov 25, 2020	10.53	10.56	10.34	10.50	10.48	109,872,900
Nov 24, 2020	10.71	10.85	10.40	10.45	10.43	176,288,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,185.47+15.05(+0.36%)

Dow 3034,200.67+164.68(+0.48%)

Nasdaq14,052.34+13.58(+0.10%)

General Electric Company (GE)

S&P 500
4,185.47
+15.05(+0.36%)

Dow 30
34,200.67
+164.68(+0.48%)

Nasdaq
14,052.34
+13.58(+0.10%)