U.S. Markets open in 7 hrs 52 mins

General Electric Company (GE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.60+0.17 (+1.63%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2020------
Dec 03, 202010.4010.7010.3910.6010.6091,368,800
Dec 02, 202010.0810.4810.0110.4310.4377,235,600
Dec 01, 202010.3310.4810.1110.1510.1586,906,200
Nov 30, 202010.3910.399.9610.1810.18125,104,100
Nov 27, 202010.5510.5610.3110.4010.4054,154,800
Nov 25, 202010.5310.5610.3410.5010.50109,872,900
Nov 24, 202010.7110.8510.4010.4510.45176,288,800
Nov 23, 20209.8610.279.8610.0710.07108,197,300
Nov 20, 20209.649.839.599.769.7679,923,400
Nov 19, 20209.629.769.519.669.6687,177,500
Nov 18, 20209.9710.059.739.739.73148,865,800
Nov 17, 20209.459.749.339.689.6890,348,600
Nov 16, 20209.619.649.429.579.57118,772,000
Nov 13, 20208.869.258.859.259.25129,980,300
Nov 12, 20208.768.878.678.768.7679,518,400
Nov 11, 20209.119.128.838.898.8987,440,000
Nov 10, 20208.829.108.758.988.98164,733,600
Nov 09, 20209.359.418.618.728.72193,282,700
Nov 06, 20208.028.147.968.098.0984,125,500
Nov 05, 20207.958.057.917.997.9985,806,800
Nov 04, 20207.698.027.537.857.85126,925,100
Nov 03, 20207.657.927.547.857.8597,872,500
Nov 02, 20207.507.587.337.527.52108,878,300
Oct 30, 20207.347.547.297.427.42102,370,100
Oct 29, 20207.667.747.317.377.37123,298,000
Oct 28, 20207.517.867.417.427.42253,494,100
Oct 27, 20207.407.407.097.107.1098,170,000
Oct 26, 20207.467.567.287.387.38104,254,400
Oct 23, 20207.938.037.567.637.63132,563,200
Oct 22, 20207.337.757.327.727.7295,766,900
Oct 21, 20207.287.417.277.327.3273,811,100
Oct 20, 20207.357.427.277.347.3498,420,100
Oct 19, 20207.397.477.237.297.29130,837,100
Oct 16, 20206.967.356.947.297.29169,147,300
Oct 15, 20206.706.886.616.876.8789,252,700
Oct 14, 20206.726.896.726.826.8298,076,200
Oct 13, 20206.796.826.666.726.7275,287,600
Oct 12, 20206.926.926.746.836.8389,036,400
Oct 09, 20207.077.076.706.846.84171,507,500
Oct 08, 20206.366.676.346.656.65103,167,300
Oct 07, 20206.226.406.216.316.3183,286,100
Oct 06, 20206.436.586.116.176.17170,066,200
Oct 05, 20206.396.456.326.416.4158,283,600
Oct 02, 20206.056.406.056.396.3990,076,400
Oct 01, 20206.276.296.116.246.2479,175,600
Sep 30, 20206.146.296.146.236.2396,501,900
Sep 29, 20206.216.236.066.126.1273,571,600
Sep 28, 20206.236.316.186.206.2083,292,800
Sep 25, 20206.066.176.026.116.1179,778,700
Sep 25, 20200.01 Dividend
Sep 24, 20206.106.186.006.066.0595,469,800
Sep 23, 20206.286.426.106.116.1088,644,700
Sep 22, 20206.406.586.216.256.24140,901,000
Sep 21, 20206.636.656.236.356.34162,739,600
Sep 18, 20206.927.146.876.886.87145,280,800
Sep 17, 20206.817.186.677.057.04261,040,300
Sep 16, 20206.106.816.056.756.74255,986,500
Sep 15, 20206.176.226.026.106.0986,350,800
Sep 14, 20205.996.165.966.156.1474,002,100
Sep 11, 20206.046.055.935.955.9471,918,600
Sep 10, 20206.176.206.006.005.9997,324,800
Sep 09, 20206.206.206.026.166.15109,044,300
Sep 08, 20206.326.366.136.146.13120,646,000
Sep 04, 20206.436.566.266.426.4189,675,900
Sep 03, 20206.396.656.286.326.3194,124,900
Sep 02, 20206.206.456.176.446.4383,816,600
Sep 01, 20206.276.406.156.196.1893,296,900
Aug 31, 20206.516.696.266.346.33141,873,000
Aug 28, 20206.516.626.476.616.6059,161,700
Aug 27, 20206.526.636.456.486.4773,387,900
Aug 26, 20206.626.626.446.486.4757,304,000
Aug 25, 20206.656.706.486.596.5869,449,100
Aug 24, 20206.356.646.306.636.62102,785,400
Aug 21, 20206.256.386.236.316.3059,851,500
Aug 20, 20206.336.386.216.276.2663,764,000
Aug 19, 20206.476.576.356.386.3754,362,000
Aug 18, 20206.496.576.416.446.4342,686,000
Aug 17, 20206.676.696.456.476.4659,029,400
Aug 14, 20206.546.726.476.666.6550,397,200
Aug 13, 20206.596.766.596.606.5953,428,500
Aug 12, 20206.876.886.586.726.7170,186,500
Aug 11, 20206.877.006.696.736.7293,141,500
Aug 10, 20206.436.706.386.676.6694,345,000
Aug 07, 20206.296.466.256.406.3983,026,200
Aug 06, 20206.336.426.286.336.3269,915,700
Aug 05, 20206.176.406.146.406.39106,612,700
Aug 04, 20206.106.206.106.146.1371,041,800
Aug 03, 20206.146.196.026.116.1089,769,500
Jul 31, 20206.256.296.006.076.06142,731,700
Jul 30, 20206.506.516.266.266.25127,526,900
Jul 29, 20206.997.006.526.596.58148,442,400
Jul 28, 20206.706.966.696.896.8876,033,600
Jul 27, 20206.846.856.696.716.7070,704,000
Jul 24, 20207.027.116.826.866.8565,449,500
Jul 23, 20207.067.126.977.047.0368,628,500
Jul 22, 20206.997.096.907.067.0565,508,300
Jul 21, 20206.947.156.907.047.0369,913,900
Jul 20, 20207.017.066.866.876.8649,065,600
Jul 17, 20207.067.156.987.077.0659,958,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...