General Electric Company (GE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

12.71+0.01 (+0.08%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 23, 2021	12.80	12.88	12.63	12.71	12.71	37,743,100
Jul 22, 2021	13.05	13.06	12.70	12.70	12.70	43,423,000
Jul 21, 2021	12.79	13.11	12.77	13.08	13.08	67,525,800
Jul 20, 2021	12.01	12.74	11.99	12.70	12.70	75,122,900
Jul 19, 2021	12.19	12.24	11.82	12.00	12.00	98,897,200
Jul 16, 2021	12.80	12.87	12.52	12.55	12.55	45,563,800
Jul 15, 2021	12.69	12.92	12.57	12.76	12.76	51,390,800
Jul 14, 2021	12.88	12.98	12.72	12.81	12.81	44,709,900
Jul 13, 2021	13.09	13.09	12.88	12.89	12.89	39,411,600
Jul 12, 2021	13.06	13.14	12.90	13.11	13.11	55,758,700
Jul 09, 2021	13.01	13.19	12.94	13.16	13.16	41,322,300
Jul 08, 2021	12.73	12.94	12.61	12.87	12.87	53,822,800
Jul 07, 2021	12.88	13.08	12.74	12.98	12.98	61,060,500
Jul 06, 2021	13.28	13.32	12.82	12.92	12.92	70,638,800
Jul 02, 2021	13.54	13.54	13.31	13.36	13.36	33,159,900
Jul 01, 2021	13.58	13.63	13.36	13.48	13.48	46,693,100
Jun 30, 2021	13.15	13.53	13.05	13.46	13.46	68,551,800
Jun 29, 2021	13.06	13.23	12.96	13.09	13.09	69,197,200
Jun 28, 2021	13.16	13.17	12.79	12.89	12.89	61,787,600
Jun 25, 2021	13.16	13.24	13.10	13.16	13.16	34,115,600
Jun 25, 2021	0.01 Dividend
Jun 24, 2021	13.06	13.20	12.92	13.15	13.14	47,820,400
Jun 23, 2021	13.02	13.19	12.94	12.95	12.94	43,677,500
Jun 22, 2021	13.12	13.20	12.94	13.03	13.02	38,268,600
Jun 21, 2021	12.89	13.19	12.86	13.19	13.18	53,954,100
Jun 18, 2021	12.84	13.02	12.75	12.78	12.77	82,064,700
Jun 17, 2021	13.41	13.51	12.91	13.00	12.99	77,013,400
Jun 16, 2021	13.50	13.65	13.29	13.44	13.43	70,131,300
Jun 15, 2021	13.45	13.57	13.31	13.54	13.53	38,025,900
Jun 14, 2021	13.78	13.83	13.41	13.47	13.46	45,425,800
Jun 11, 2021	13.65	13.78	13.57	13.69	13.68	42,365,300
Jun 10, 2021	13.81	13.87	13.59	13.63	13.62	49,838,800
Jun 09, 2021	13.77	13.81	13.67	13.73	13.72	55,767,700
Jun 08, 2021	13.97	13.99	13.72	13.90	13.89	44,122,000
Jun 07, 2021	14.00	14.07	13.86	13.91	13.90	37,349,100
Jun 04, 2021	14.16	14.20	13.86	13.96	13.95	64,071,200
Jun 03, 2021	13.99	14.37	13.94	14.09	14.08	63,163,800
Jun 02, 2021	14.18	14.18	14.01	14.09	14.08	39,936,800
Jun 01, 2021	14.23	14.34	14.10	14.15	14.14	50,276,900
May 28, 2021	14.29	14.34	14.03	14.06	14.05	72,571,900
May 27, 2021	13.60	14.40	13.59	14.35	14.34	184,588,600
May 26, 2021	13.12	13.43	13.04	13.40	13.39	60,269,700
May 25, 2021	13.20	13.29	13.10	13.12	13.11	47,329,700
May 24, 2021	13.29	13.31	13.12	13.18	13.17	39,012,800
May 21, 2021	13.11	13.28	13.05	13.23	13.22	53,320,100
May 20, 2021	13.09	13.11	12.92	13.06	13.05	46,474,700
May 19, 2021	12.90	13.10	12.79	13.09	13.08	59,416,200
May 18, 2021	13.18	13.27	12.97	12.97	12.96	48,926,300
May 17, 2021	13.23	13.34	13.12	13.15	13.14	76,337,900
May 14, 2021	13.12	13.30	13.03	13.26	13.25	50,677,400
May 13, 2021	12.80	13.04	12.72	12.97	12.96	65,582,800
May 12, 2021	13.08	13.13	12.77	12.82	12.81	70,849,700
May 11, 2021	13.19	13.29	12.94	13.09	13.08	68,012,200
May 10, 2021	13.31	13.58	13.30	13.35	13.34	65,562,000
May 07, 2021	13.16	13.34	13.07	13.30	13.29	53,880,700
May 06, 2021	13.22	13.31	13.03	13.21	13.20	62,777,200
May 05, 2021	13.16	13.29	13.09	13.21	13.20	55,664,300
May 04, 2021	13.34	13.39	13.07	13.12	13.11	77,538,200
May 03, 2021	13.24	13.53	13.17	13.45	13.44	63,472,500
Apr 30, 2021	13.16	13.35	13.08	13.12	13.11	49,899,500
Apr 29, 2021	13.18	13.29	13.08	13.21	13.20	55,157,600
Apr 28, 2021	13.33	13.35	13.15	13.20	13.19	66,095,400
Apr 27, 2021	13.50	13.54	12.91	13.49	13.48	149,775,000
Apr 26, 2021	13.63	14.00	13.55	13.57	13.56	93,778,900
Apr 23, 2021	13.50	13.61	13.36	13.55	13.54	46,638,100
Apr 22, 2021	13.35	13.68	13.28	13.41	13.40	52,607,800
Apr 21, 2021	12.93	13.38	12.77	13.35	13.34	49,608,100
Apr 20, 2021	13.41	13.41	12.90	13.06	13.05	61,456,700
Apr 19, 2021	13.32	13.47	13.17	13.46	13.45	44,875,800
Apr 16, 2021	13.63	13.68	13.35	13.39	13.38	50,024,400
Apr 15, 2021	13.73	13.75	13.44	13.55	13.54	50,881,800
Apr 14, 2021	13.43	13.79	13.42	13.68	13.67	64,639,000
Apr 13, 2021	13.51	13.54	13.26	13.44	13.43	51,223,800
Apr 12, 2021	13.61	13.68	13.47	13.59	13.58	42,077,000
Apr 09, 2021	13.50	13.83	13.42	13.60	13.59	63,246,000
Apr 08, 2021	13.26	13.50	13.09	13.45	13.44	54,919,000
Apr 07, 2021	13.40	13.53	13.26	13.39	13.38	41,765,400
Apr 06, 2021	13.46	13.50	13.37	13.40	13.39	40,052,200
Apr 05, 2021	13.47	13.57	13.37	13.46	13.45	50,738,900
Apr 01, 2021	13.23	13.36	13.15	13.28	13.27	59,183,800
Mar 31, 2021	13.38	13.43	13.13	13.13	13.12	62,586,000
Mar 30, 2021	12.98	13.36	12.90	13.30	13.29	52,925,100
Mar 29, 2021	12.92	13.05	12.78	12.95	12.94	53,762,900
Mar 26, 2021	12.95	13.13	12.71	12.99	12.98	60,524,700
Mar 25, 2021	12.40	12.93	12.23	12.85	12.84	73,391,900
Mar 24, 2021	12.76	13.02	12.50	12.50	12.49	62,073,500
Mar 23, 2021	12.96	13.18	12.55	12.66	12.65	65,655,100
Mar 22, 2021	13.16	13.24	12.93	13.13	13.12	52,789,100
Mar 19, 2021	13.20	13.35	12.98	13.22	13.21	68,472,000
Mar 18, 2021	13.59	13.69	13.19	13.25	13.24	63,761,100
Mar 17, 2021	13.20	13.61	13.13	13.61	13.60	79,227,100
Mar 16, 2021	13.33	13.35	13.07	13.15	13.14	74,456,200
Mar 15, 2021	12.74	13.36	12.73	13.35	13.34	111,402,500
Mar 12, 2021	12.24	12.62	12.23	12.58	12.57	134,551,900
Mar 11, 2021	12.69	12.86	11.95	12.27	12.26	305,805,300
Mar 10, 2021	13.65	13.74	12.92	13.25	13.24	220,230,400
Mar 09, 2021	14.10	14.42	13.83	14.00	13.99	114,467,700
Mar 08, 2021	14.21	14.34	13.81	14.17	14.16	143,717,600
Mar 05, 2021	13.80	13.81	13.14	13.60	13.59	104,975,500
Mar 05, 2021	0.01 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,411.79+44.31(+1.01%)

Dow 3035,061.55+238.20(+0.68%)

Nasdaq14,836.99+152.39(+1.04%)

Russell 20002,209.65+10.17(+0.46%)

Crude Oil72.17+0.26(+0.36%)

Gold1,802.10-3.30(-0.18%)

General Electric Company (GE)

S&P 500
4,411.79
+44.31(+1.01%)

Dow 30
35,061.55
+238.20(+0.68%)

Nasdaq
14,836.99
+152.39(+1.04%)

Russell 2000
2,209.65
+10.17(+0.46%)

Crude Oil
72.17
+0.26(+0.36%)

Gold
1,802.10
-3.30(-0.18%)