Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

General Electric Company (GE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.77-2.46 (-2.58%)
At close: 04:00PM EST
92.68 -0.09 (-0.10%)
After hours: 07:58PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202195.1395.3591.7392.7792.778,079,800
Dec 02, 202194.2095.7892.8195.2395.236,094,600
Dec 01, 202196.5596.8992.9493.0093.008,657,100
Nov 30, 202196.6497.4394.4794.9994.9911,409,400
Nov 29, 202199.27100.4396.8398.4098.409,776,600
Nov 26, 202196.6698.1095.5197.8497.848,607,600
Nov 24, 2021101.86102.32101.31102.23102.235,572,100
Nov 23, 2021101.78102.21101.15102.08102.086,011,400
Nov 22, 2021100.47101.97100.28101.04101.046,206,600
Nov 19, 202199.80100.7499.3099.9699.966,603,300
Nov 18, 2021101.43101.8099.18100.67100.678,530,900
Nov 17, 2021103.70103.88101.42101.99101.998,307,600
Nov 16, 2021106.15106.21102.82103.35103.3511,997,700
Nov 15, 2021108.03108.67106.20106.67106.676,124,900
Nov 12, 2021107.40107.93106.46107.59107.597,621,900
Nov 11, 2021108.55109.60106.78107.00107.005,512,800
Nov 10, 2021112.50112.68108.11108.96108.968,692,600
Nov 09, 2021114.73116.17110.48111.29111.2925,123,700
Nov 08, 2021109.40110.31108.32108.42108.425,174,500
Nov 05, 2021106.93109.65106.85108.74108.747,600,000
Nov 04, 2021105.87106.40104.29105.21105.214,675,800
Nov 03, 2021106.16106.34104.82105.97105.974,111,700
Nov 02, 2021106.34107.14105.30106.69106.694,480,800
Nov 01, 2021105.76106.77105.28106.23106.234,887,100
Oct 29, 2021104.95105.24104.12104.87104.875,617,100
Oct 28, 2021103.39105.38103.10105.26105.265,910,800
Oct 27, 2021107.88108.28103.69103.85103.858,984,300
Oct 26, 2021105.76110.97105.22107.44107.4411,701,000
Oct 25, 2021103.64105.99103.33105.30105.306,496,200
Oct 22, 2021103.05104.51102.55104.05104.055,355,000
Oct 21, 2021105.76106.39103.01103.15103.157,219,600
Oct 20, 2021104.75106.02103.87106.00106.006,107,900
Oct 19, 2021104.58104.97103.58104.73104.734,216,400
Oct 18, 2021103.68104.57103.04104.12104.124,145,500
Oct 15, 2021103.65105.90103.19104.41104.415,647,200
Oct 14, 2021103.14103.65102.37102.74102.746,139,100
Oct 13, 2021102.20103.20101.18102.36102.367,517,000
Oct 12, 2021103.56104.04101.56102.72102.728,549,600
Oct 11, 2021104.84105.76103.97104.08104.084,121,800
Oct 08, 2021105.37106.22104.66104.72104.724,272,100
Oct 07, 2021104.84106.53104.33105.51105.516,656,500
Oct 06, 2021103.68104.42102.06104.33104.337,013,900
Oct 05, 2021105.06106.00103.75104.90104.905,737,200
Oct 04, 2021105.40107.08104.60104.90104.907,656,200
Oct 01, 2021104.18106.39103.67105.82105.828,094,500
Sep 30, 2021106.36107.09102.95103.03103.038,944,200
Sep 29, 2021106.00107.00105.31106.28106.287,399,200
Sep 28, 2021105.29106.75104.73105.73105.7312,551,700
Sep 27, 2021104.55106.33104.39105.35105.358,081,500
Sep 24, 2021102.66104.20102.60103.80103.806,559,500
Sep 24, 20210.08 Dividend
Sep 23, 202199.53104.0899.52102.96102.8811,601,100
Sep 22, 202197.6799.0397.6698.5498.4611,216,100
Sep 21, 202199.9099.9996.2196.8296.7415,788,600
Sep 20, 202198.5099.8797.2799.8199.7310,103,800
Sep 17, 2021101.15101.86100.13100.47100.3910,718,000
Sep 16, 2021102.39102.70100.82101.34101.265,981,900
Sep 15, 2021100.79102.47100.69102.16102.088,103,700
Sep 14, 2021104.54104.55100.07100.38100.3016,022,600
Sep 13, 2021102.65104.86102.02104.46104.3812,484,200
Sep 10, 2021103.29103.95101.78102.00101.929,555,200
Sep 09, 2021102.36104.92102.11103.29103.219,386,500
Sep 08, 2021102.95104.73100.42102.58102.5012,001,300
Sep 07, 2021104.50104.94102.31103.29103.2110,989,500
Sep 03, 2021106.00107.36104.08104.75104.677,616,900
Sep 02, 2021104.00106.34103.98106.26106.188,493,700
Sep 01, 2021105.36105.47103.26103.66103.587,968,100
Aug 31, 2021104.94106.36104.46105.41105.3310,990,800
Aug 30, 2021106.33106.46104.80105.19105.117,145,700
Aug 27, 2021103.90106.15103.90106.09106.017,766,400
Aug 26, 2021104.46104.62102.84103.38103.308,166,500
Aug 25, 2021103.36105.13102.55104.70104.627,867,100
Aug 24, 2021101.29103.51101.06103.27103.196,857,700
Aug 23, 2021100.60101.48100.27100.97100.896,007,400
Aug 20, 202199.59100.6799.10100.0599.976,355,700
Aug 19, 2021100.00100.8298.6099.4299.3410,805,700
Aug 18, 2021101.08103.47100.76101.41101.336,496,500
Aug 17, 2021102.54103.27100.36101.62101.548,177,400
Aug 16, 2021104.23104.30102.24103.35103.276,916,200
Aug 13, 2021106.50106.62104.58104.92104.845,617,100
Aug 12, 2021106.19107.23105.24106.52106.446,398,700
Aug 11, 2021106.21106.21103.82106.04105.968,305,100
Aug 10, 2021103.81106.33103.20106.08106.008,056,100
Aug 09, 2021103.56104.27102.03103.71103.637,954,700
Aug 06, 2021103.36105.26103.36104.52104.4410,984,300
Aug 05, 2021103.00104.64102.52103.02102.948,130,800
Aug 04, 2021101.81103.45101.46102.91102.8314,144,300
Aug 03, 2021100.20103.2098.11103.06102.9814,440,000
Aug 02, 2021104.48107.21100.43100.60100.5224,885,500
Aug 02, 20211:8 Stock Split
Jul 30, 2021105.28105.76103.36103.60103.527,507,838
Jul 29, 2021105.52107.04104.72106.32106.246,784,563
Jul 28, 2021105.20107.84104.32105.04104.968,571,038
Jul 27, 2021106.64107.76102.40104.64104.5614,930,538
Jul 26, 2021101.28103.52101.04103.36103.286,728,613
Jul 23, 2021102.40103.04101.04101.68101.604,722,413
Jul 22, 2021104.40104.48101.60101.60101.525,427,875
Jul 21, 2021102.32104.88102.16104.64104.568,440,725
Jul 20, 202196.08101.9295.92101.60101.529,390,363
Jul 19, 202197.5297.9294.5696.0095.9312,362,150
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement