GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202011.7311.8511.6011.7711.7773,125,200
Jan 22, 202011.7111.7111.3511.3711.3761,947,800
Jan 21, 202011.7411.8011.6111.6611.6643,738,200
Jan 17, 202011.8511.9311.7611.8111.8146,580,700
Jan 16, 202011.9411.9811.8211.8411.8436,673,600
Jan 15, 202012.0212.0211.8311.8711.8746,051,000
Jan 14, 202012.1612.1911.9912.0312.0345,030,000
Jan 13, 202011.7412.1511.6812.1212.1266,161,500
Jan 10, 202011.8411.9111.5911.6711.6758,652,000
Jan 09, 202012.0712.0911.8311.9111.9139,377,100
Jan 08, 202011.9912.0511.8711.9411.9455,402,500
Jan 07, 202012.1512.2411.9212.0512.0570,579,300
Jan 06, 202011.8412.2111.8412.1412.14111,948,700
Jan 03, 202011.5712.0011.5311.9711.9785,885,800
Jan 02, 202011.2311.9611.2311.9311.9387,421,800
Dec 31, 201911.0011.1610.9611.1611.1656,658,000
Dec 30, 201911.0711.1611.0311.0811.0848,146,000
Dec 27, 201911.1711.2111.1311.1811.1829,971,800
Dec 26, 201911.1811.2311.1311.2311.2330,366,700
Dec 24, 201911.1011.2011.0911.1911.1920,769,000
Dec 23, 201911.0011.1711.0011.1611.1644,033,200
Dec 20, 201911.0811.1410.9011.0311.0373,641,100
Dec 20, 20190.01 Dividend
Dec 19, 201910.9811.1510.9811.0411.0345,306,600
Dec 18, 201911.0211.1410.9210.9610.9575,428,100
Dec 17, 201911.1511.2311.0811.1011.0941,749,300
Dec 16, 201911.2811.3611.1311.1711.1655,512,900
Dec 13, 201911.5011.6011.3311.3411.3352,637,100
Dec 12, 201911.3511.5711.2411.4411.4399,880,100
Dec 11, 201910.9711.0910.9510.9710.9636,712,500
Dec 10, 201910.9911.0310.9211.0111.0024,780,900
Dec 09, 201910.9811.1310.9710.9910.9826,695,700
Dec 06, 201910.9011.1110.8511.1011.0950,596,900
Dec 05, 201910.8910.9610.7610.7910.7847,273,400
Dec 04, 201911.1711.1810.8710.9010.8943,748,500
Dec 03, 201911.0011.1110.8110.9910.9864,048,700
Dec 02, 201911.3111.5211.1411.1611.1568,711,100
Nov 29, 201911.2811.3611.2211.2711.2622,739,300
Nov 27, 201911.3911.4711.2611.2911.2845,498,700
Nov 26, 201911.6211.6711.3111.3511.3464,193,900
Nov 25, 201911.6611.8411.5711.5811.5756,710,200
Nov 22, 201911.4911.7211.4911.5511.5438,481,800
Nov 21, 201911.3311.6211.3111.5311.5241,688,800
Nov 20, 201911.4411.4911.2611.3911.3846,690,100
Nov 19, 201911.4311.5511.2611.5011.4946,832,800
Nov 18, 201911.4111.5011.3311.4411.4350,972,400
Nov 15, 201911.3411.5511.3311.5211.5138,236,200
Nov 14, 201911.1811.3511.1811.2911.2830,790,600
Nov 13, 201911.2911.3611.1811.2911.2853,981,300
Nov 12, 201911.3211.5811.2911.4211.4148,942,900
Nov 11, 201911.4011.5011.2411.3511.3445,575,600
Nov 08, 201911.2311.5511.1411.5211.5162,480,600
Nov 07, 201911.1011.3211.0911.2911.2871,082,300
Nov 06, 201910.9311.1010.7911.0211.0178,002,300
Nov 05, 201910.9210.9710.7210.9710.9671,381,700
Nov 04, 201910.4210.9510.4210.9310.9297,780,000
Nov 01, 201910.0810.3910.0610.3810.3782,053,300
Oct 31, 201910.0510.219.869.989.9786,633,900
Oct 30, 20199.7810.379.7110.1110.10215,943,400
Oct 29, 20199.019.148.939.079.0645,759,000
Oct 28, 20199.029.128.999.079.0631,754,900
Oct 25, 20198.929.098.929.008.9942,159,700
Oct 24, 20199.129.158.888.958.9434,131,700
Oct 23, 20198.989.158.939.149.1347,584,900
Oct 22, 20198.779.068.619.069.0557,115,100
Oct 21, 20198.999.128.768.798.7860,584,800
Oct 18, 20199.019.108.958.968.9539,012,900
Oct 17, 20198.929.098.889.049.0332,661,000
Oct 16, 20198.869.078.848.908.8957,841,500
Oct 15, 20198.748.928.618.898.8838,834,300
Oct 14, 20198.848.858.648.728.7134,052,700
Oct 11, 20198.598.928.588.808.7955,835,000
Oct 10, 20198.348.528.318.458.4430,546,100
Oct 09, 20198.318.378.248.358.3432,840,800
Oct 08, 20198.488.508.278.288.2745,502,400
Oct 07, 20198.558.658.488.568.5532,170,400
Oct 04, 20198.618.708.548.578.5652,272,800
Oct 03, 20198.508.718.258.718.7058,626,600
Oct 02, 20198.568.628.418.518.5047,520,800
Oct 01, 20198.969.048.518.618.6068,778,600
Sep 30, 20199.089.108.948.948.9335,091,400
Sep 27, 20199.049.178.999.049.0330,511,000
Sep 26, 20199.189.218.969.029.0137,229,800
Sep 25, 20198.969.208.949.169.1543,859,400
Sep 24, 20199.319.358.968.978.9653,343,000
Sep 23, 20199.229.399.209.349.3333,511,100
Sep 20, 20199.469.549.349.379.3657,530,400
Sep 19, 20199.359.509.349.429.4133,935,300
Sep 18, 20199.319.399.189.389.3740,270,700
Sep 17, 20199.309.399.259.369.3537,954,000
Sep 16, 20199.309.429.179.389.3745,748,400
Sep 13, 20199.319.459.149.349.3345,589,400
Sep 13, 20190.01 Dividend
Sep 12, 20199.409.529.229.269.2468,115,100
Sep 11, 20199.159.369.069.369.3457,094,900
Sep 10, 20198.919.278.909.149.1262,617,200
Sep 09, 20198.759.058.738.968.9449,960,500
Sep 06, 20198.828.828.578.718.6942,846,200
Sep 05, 20198.999.238.808.818.7986,891,100
Sep 04, 20198.418.878.408.808.7893,653,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...