U.S. Markets closed

General Electric Company (GE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
98.54+1.72 (+1.78%)
At close: 4:00PM EDT
98.64 +0.10 (0.10%)
After hours: 05:45PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201812.2712.5812.2712.5512.2870,665,100
Jun 21, 201812.3212.3312.1312.2712.0173,519,800
Jun 20, 201812.2712.6112.2612.3812.12100,282,600
Jun 19, 201812.5612.5712.4012.4512.1980,989,400
Jun 18, 201812.7012.7212.6012.6912.4271,073,800
Jun 15, 201812.9913.0012.7912.7912.52100,027,300
Jun 15, 20180.11538 Dividend
Jun 14, 201813.3413.3813.0413.1212.7263,097,900
Jun 13, 201813.4813.5213.3013.3612.9636,919,700
Jun 12, 201813.4913.6013.3813.4413.0443,179,800
Jun 11, 201813.4513.4913.3213.4413.0445,345,700
Jun 08, 201813.2513.5313.1813.3912.9952,254,600
Jun 07, 201813.1113.2713.0913.2512.8673,821,600
Jun 06, 201813.2913.3613.1113.1212.7264,631,100
Jun 05, 201813.1813.3913.0013.2712.8773,266,300
Jun 04, 201813.5913.6613.1513.1812.7985,712,900
Jun 01, 201813.5613.6113.4113.5613.1559,164,300
May 31, 201813.5613.5913.4113.5413.1357,674,600
May 30, 201813.6013.6913.4813.6313.2254,296,700
May 29, 201813.9213.9613.4813.6313.2379,086,100
May 25, 201814.0514.1113.8614.0713.6551,686,600
May 24, 201813.7914.1513.6914.0413.62109,630,500
May 23, 201814.6214.6313.5713.6313.23153,232,100
May 22, 201814.8014.9914.7014.7014.2668,368,600
May 21, 201814.7714.9514.6214.6714.2481,033,400
May 18, 201814.5014.5214.3514.3913.9735,738,300
May 17, 201814.5414.6514.3514.4514.0252,757,700
May 16, 201814.1414.5214.1314.4514.0256,808,300
May 15, 201814.1314.1514.0114.1413.7236,669,000
May 14, 201814.1314.2314.0814.1413.7242,674,300
May 11, 201814.1714.2013.9614.0413.6229,755,500
May 10, 201814.1914.1913.9414.1313.7038,980,100
May 09, 201813.8014.1213.7514.0613.6452,902,600
May 08, 201813.6313.9313.5513.7213.3161,709,500
May 07, 201813.5513.6313.4613.5313.1334,183,200
May 04, 201813.3413.5913.2413.5613.1543,585,300
May 03, 201813.6413.6413.3213.3912.9963,124,800
May 02, 201813.5613.8313.5413.6313.2353,745,100
May 01, 201813.5413.5513.3013.5113.1153,427,400
Apr 30, 201813.8213.8413.5313.5313.1350,476,100
Apr 27, 201813.6713.9213.6413.8313.4150,780,700
Apr 26, 201813.5713.9413.5213.8313.4167,452,500
Apr 25, 201814.1514.1613.3813.5113.11115,712,200
Apr 24, 201814.1014.2013.9814.1213.6977,232,100
Apr 23, 201814.1814.2113.8413.9613.5576,249,400
Apr 20, 201814.3714.4713.7913.9813.56196,233,400
Apr 19, 201813.1413.5213.1113.4513.0591,293,500
Apr 18, 201813.3513.3813.1013.1312.7444,702,800
Apr 17, 201812.8713.3412.8513.2612.8675,014,200
Apr 16, 201812.9813.0612.7212.8212.4460,610,100
Apr 13, 201812.8913.1512.8512.9712.5874,015,200
Apr 12, 201812.5312.7412.4712.6712.3066,176,400
Apr 11, 201812.4112.5812.3612.4712.1052,228,800
Apr 10, 201812.5112.6312.4512.5512.1759,724,800
Apr 09, 201812.6012.6512.3312.3411.9771,065,900
Apr 06, 201812.8112.9512.4312.5612.1866,004,500
Apr 05, 201812.7813.0412.6612.9112.5355,667,200
Apr 04, 201812.3312.7912.3012.7712.3959,459,200
Apr 03, 201812.6212.6312.3112.6312.2562,176,500
Apr 02, 201812.9313.0212.4612.6212.2474,970,400
Mar 29, 201813.0613.1312.8412.9612.5877,494,800
Mar 28, 201813.0013.4112.5913.1512.76144,668,800
Mar 27, 201812.4213.1912.3312.9212.54161,167,300
Mar 26, 201812.7212.7312.2412.3912.02109,653,100
Mar 23, 201812.8812.9312.5212.5712.1987,403,900
Mar 22, 201813.2213.2612.8112.8412.4574,076,700
Mar 21, 201813.1313.4213.0513.3512.9567,748,300
Mar 20, 201813.5613.5713.1013.1212.7292,478,300
Mar 19, 201813.7113.7313.4613.5313.1368,831,500
Mar 16, 201813.7913.8713.6313.7613.35119,068,500
Mar 15, 201813.7613.9913.7113.8113.4049,321,800
Mar 14, 201813.9014.0313.6913.7213.3159,349,500
Mar 13, 201814.1314.1713.7913.8813.46123,467,100
Mar 12, 201814.4414.7414.3814.5214.0973,035,600
Mar 09, 201814.0614.3813.9514.3713.9466,722,400
Mar 08, 201813.9414.0813.8613.9613.5551,579,000
Mar 07, 201813.9214.0313.6313.9513.5486,319,100
Mar 06, 201814.0414.1113.9514.0813.6660,431,100
Mar 05, 201813.6314.0913.5813.8713.4590,947,400
Mar 02, 201813.4513.6913.4313.5813.1777,614,700
Mar 01, 201813.6213.7113.4113.4813.0895,550,700
Feb 28, 201814.0414.0613.5513.5713.1692,158,600
Feb 27, 201814.1114.6013.9413.9413.5396,744,900
Feb 26, 201813.8414.1213.4114.0913.67151,029,400
Feb 23, 201813.9714.1113.9313.9313.5255,029,100
Feb 23, 20180.11538 Dividend
Feb 22, 201813.9714.4913.9314.0613.5381,637,000
Feb 21, 201814.1414.1613.8913.9313.41102,035,900
Feb 20, 201814.3514.3914.0614.1713.6464,132,300
Feb 16, 201814.2814.6414.2414.4713.9267,313,700
Feb 15, 201814.3614.5614.2014.2813.7457,080,400
Feb 14, 201814.1314.4514.0814.3313.7989,348,400
Feb 13, 201814.1714.2213.9714.1113.5776,648,300
Feb 12, 201814.4814.5614.2114.2513.7178,605,600
Feb 09, 201814.1314.4513.6814.3713.82134,218,000
Feb 08, 201814.6114.6313.8913.8913.37144,181,500
Feb 07, 201814.7214.9214.6614.6614.1179,047,400
Feb 06, 201814.2514.7514.1414.6814.13131,892,600
Feb 05, 201814.8815.0314.3414.3413.79128,171,200
Feb 02, 201815.2815.3215.0015.0414.4785,586,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...