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

General Electric Company (GE)

NYSE - Nasdaq Real Time Price. Currency in USD
85.28+0.62 (+0.73%)
At close: 04:00PM EST
85.64 +0.36 (+0.42%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202286.6187.1084.4785.2885.285,261,573
Dec 05, 202285.8486.0584.6284.6684.664,715,400
Dec 02, 202284.5786.9584.4186.8886.884,480,000
Dec 01, 202286.2186.6184.8785.2685.264,240,700
Nov 30, 202285.6486.3583.1985.9785.977,256,800
Nov 29, 202285.7585.9284.9685.6685.664,489,000
Nov 28, 202287.2087.5685.1685.4785.474,283,900
Nov 25, 202287.7088.3887.3588.1488.141,894,100
Nov 23, 202287.0387.9686.9487.8787.873,655,700
Nov 22, 202286.3087.5986.0087.3087.304,235,000
Nov 21, 202285.1186.0084.7385.8985.893,269,400
Nov 18, 202286.4987.1584.8585.4885.484,084,200
Nov 17, 202283.7585.7783.2185.3985.394,651,700
Nov 16, 202286.8386.9384.6584.9084.904,753,200
Nov 15, 202286.5487.6286.2287.1487.144,930,000
Nov 14, 202285.9887.1085.6785.8385.834,925,800
Nov 11, 202285.7886.7885.1586.3186.317,781,800
Nov 10, 202285.2385.6784.1585.3885.388,589,100
Nov 09, 202283.2284.7982.9083.1583.154,960,300
Nov 08, 202283.8084.7182.6584.0084.006,262,800
Nov 07, 202281.1183.8481.0783.4683.468,014,600
Nov 04, 202279.9981.1679.4381.0781.077,201,100
Nov 03, 202276.8778.7876.5778.3878.388,689,500
Nov 02, 202278.0979.6677.2877.4077.406,373,600
Nov 01, 202278.5680.0977.4578.2178.215,715,800
Oct 31, 202277.7878.8677.5477.8177.816,594,900
Oct 28, 202276.6978.3776.5878.3378.335,387,900
Oct 27, 202276.3077.6375.8976.0076.006,295,900
Oct 26, 202273.2976.6373.1975.4675.468,084,000
Oct 25, 202275.0075.2571.0873.0073.009,622,600
Oct 24, 202273.0074.3272.7773.3673.366,799,600
Oct 21, 202270.0072.9069.7572.8272.826,449,800
Oct 20, 202270.7671.6169.8369.9769.975,987,100
Oct 19, 202270.2770.9869.3470.5370.535,238,500
Oct 18, 202270.1971.1469.9370.7070.706,109,700
Oct 17, 202268.9570.1968.4368.6368.635,141,100
Oct 14, 202268.3068.7867.1967.5767.575,673,300
Oct 13, 202263.6968.3663.1967.9467.947,986,400
Oct 12, 202263.6965.4263.0664.7464.745,356,900
Oct 11, 202264.4965.2663.0864.0064.005,295,900
Oct 10, 202265.0565.6264.0664.9864.983,591,200
Oct 07, 202265.6165.7864.1064.5664.564,271,600
Oct 06, 202266.7367.4865.7966.2266.224,955,100
Oct 05, 202266.6968.2166.0567.4467.445,811,400
Oct 04, 202264.8867.6464.8767.5467.547,751,300
Oct 03, 202262.7664.3862.1563.6063.605,433,800
Sep 30, 202262.6463.2961.8861.9161.917,918,000
Sep 29, 202263.7764.1161.9262.7362.738,799,700
Sep 28, 202264.9965.0664.1964.4664.466,657,700
Sep 27, 202264.8565.3163.5164.4764.477,848,000
Sep 26, 202264.5366.1664.2164.3564.3510,454,600
Sep 23, 202264.5565.0863.5564.5564.558,176,800
Sep 22, 202265.0065.7164.5265.3665.367,068,300
Sep 21, 202267.0267.0765.1665.2265.226,332,800
Sep 20, 202266.4567.2065.9466.5966.595,220,800
Sep 19, 202265.5967.4965.4667.0567.055,012,200
Sep 16, 202265.4066.6065.1866.3966.3914,308,800
Sep 15, 202269.7870.7968.7568.9168.914,927,300
Sep 14, 202270.7071.0068.6870.0370.036,210,300
Sep 13, 202273.2673.8670.6270.8470.847,210,800
Sep 12, 202274.4176.4974.2675.3275.327,265,300
Sep 09, 202274.5374.9773.6874.0474.046,725,800
Sep 08, 202272.5474.0872.0873.7773.773,620,100
Sep 07, 202271.9073.7471.7273.5873.583,423,100
Sep 06, 202272.5072.6471.1472.1672.164,032,700
Sep 02, 202273.7974.3672.1172.4372.434,037,000
Sep 01, 202273.2573.2571.4373.0873.084,985,500
Aug 31, 202275.4175.7973.3673.4473.446,401,000
Aug 30, 202276.7677.1874.3375.1375.134,290,300
Aug 29, 202274.8476.8474.2876.0576.054,902,400
Aug 26, 202278.3978.6275.2175.2775.275,375,900
Aug 25, 202277.3779.6877.3178.1478.145,201,700
Aug 24, 202276.1577.2875.8876.7476.744,765,700
Aug 23, 202274.9977.3074.9276.1076.104,761,400
Aug 22, 202276.1376.1774.3674.7874.785,073,400
Aug 19, 202278.5078.5977.2777.7277.723,614,700
Aug 18, 202279.7779.8979.0179.2179.214,000,400
Aug 17, 202280.0680.3879.2679.9279.924,040,300
Aug 16, 202279.3281.3079.1481.0781.075,774,500
Aug 15, 202279.3180.1579.0879.8179.813,406,100
Aug 12, 202279.2979.9778.5679.9379.935,154,500
Aug 11, 202278.0079.2177.9678.9078.909,069,800
Aug 10, 202276.2177.8075.9177.1477.1410,174,800
Aug 09, 202275.3776.0974.8774.9374.934,723,400
Aug 08, 202275.8876.7874.8675.1875.186,126,400
Aug 05, 202273.4375.0473.2074.3674.364,640,200
Aug 04, 202274.4974.6573.5673.6773.674,325,400
Aug 03, 202274.9275.3074.0674.7474.746,029,800
Aug 02, 202275.2476.0574.3274.3674.365,788,200
Aug 01, 202273.3076.3572.6975.8075.809,149,200
Jul 29, 202273.0074.5272.4373.9173.917,930,700
Jul 28, 202274.5574.9072.9173.1473.1411,254,000
Jul 27, 202272.0072.4070.1071.5871.587,208,400
Jul 26, 202269.6873.3769.1571.5171.5118,041,100
Jul 25, 202267.3868.9367.0368.3668.365,899,100
Jul 22, 202268.4068.7667.8468.1968.195,613,000
Jul 21, 202267.7068.3467.1068.1368.135,950,500
Jul 20, 202266.3068.2866.0567.8967.896,855,700
Jul 19, 202264.5066.8064.4866.7466.746,274,200
Jul 18, 202264.3965.1063.3363.6863.686,608,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement