U.S. Markets closed

General Electric Company (GE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.73+0.06 (+0.90%)
At close: 4:00PM EDT

6.74 +0.01 (0.15%)
After hours: 4:42PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 01, 201813.0313.0311.4812.4412.441,112,390,900
Jul 01, 201812.9613.7412.3613.1113.111,316,839,200
Jun 01, 201813.5613.8812.1313.0913.091,678,893,300
May 01, 201813.5414.9913.2413.5413.541,311,069,700
Apr 01, 201812.9314.4712.3013.5313.531,547,245,900
Mar 01, 201813.6214.7412.2412.9612.961,836,929,600
Feb 01, 201815.4415.4913.4113.5713.571,769,797,700
Jan 01, 201816.9018.6415.1915.5515.552,443,035,700
Dec 01, 201717.5817.5816.5916.7816.781,285,168,200
Nov 01, 201719.3019.9516.7917.5917.591,958,121,200
Oct 01, 201723.2923.9319.2819.3819.381,882,883,700
Sep 01, 201723.6524.3322.6723.2523.251,000,868,800
Aug 01, 201724.6424.8923.2223.6123.61716,232,600
Jul 01, 201726.1226.5324.2924.6324.63846,521,300
Jun 01, 201726.4528.3425.7625.9725.971,007,420,700
May 01, 201727.8928.1826.0626.3326.33785,367,200
Apr 01, 201728.6229.3727.8227.8827.88598,264,000
Mar 01, 201728.8329.2628.1328.6528.65721,490,400
Feb 01, 201728.5929.4128.1328.6628.66548,346,600
Jan 01, 201730.4530.6228.3728.5628.56686,439,500
Dec 01, 201629.4631.1329.4430.3830.38666,285,500
Nov 01, 201627.8830.2827.1129.5829.58741,490,600
Oct 01, 201628.3328.6127.2427.9827.98721,711,200
Sep 01, 201629.9530.2428.2728.4828.48766,760,000
Aug 01, 201629.9230.3629.8130.0430.04558,962,200
Jul 01, 201630.2731.7329.8829.9429.94798,435,300
Jun 01, 201628.8830.2928.0530.2730.27900,138,200
May 01, 201629.4629.8027.9429.0729.07633,508,200
Apr 01, 201630.2930.7929.1429.5729.57672,275,300
Mar 01, 201628.2830.8228.1830.5730.57762,683,000
Feb 01, 201627.8928.4726.0628.0228.02890,402,800
Jan 01, 201629.3829.6526.4227.9827.981,199,088,200
Dec 01, 201528.8430.2828.6329.9529.951,157,631,100
Nov 01, 201527.8329.8027.7728.7928.793,414,871,500
Oct 01, 201524.1828.6823.8427.8127.811,540,417,600
Sep 01, 201523.3125.0322.7724.2524.25965,956,200
Aug 01, 201525.1225.3218.6325.0125.01952,358,900
Jul 01, 201525.6426.2824.5425.1025.10641,548,600
Jun 01, 201526.2126.6225.5125.5525.55726,657,700
May 01, 201526.0526.7225.5926.2226.22664,888,700
Apr 01, 201523.7727.5823.6326.0426.041,435,800,600
Mar 01, 201524.8825.1223.7223.8623.86776,788,900
Feb 01, 201523.0825.2622.9824.9924.99700,111,800
Jan 01, 201524.3724.4822.5122.9722.97935,279,000
Dec 01, 201425.1525.4523.1324.3024.30901,647,200
Nov 01, 201424.5126.0624.5025.4725.47537,242,300
Oct 01, 201424.4524.9322.7824.8224.82847,796,800
Sep 01, 201424.8925.3824.3324.6324.63574,930,800
Aug 01, 201424.1125.4323.8024.9824.98566,911,000
Jul 01, 201425.2626.1124.1824.1824.18758,477,100
Jun 01, 201425.6826.4725.1925.2725.27584,181,300
May 01, 201425.7025.9225.1425.7625.76458,717,000
Apr 01, 201424.8425.8724.4525.8625.86684,513,300
Mar 01, 201424.2425.3423.9624.8924.89709,440,700
Feb 01, 201424.1625.0423.3824.4924.49701,786,800
Jan 01, 201426.7926.8723.9424.1624.16960,471,700
Dec 01, 201325.6327.0125.1926.9526.95772,253,200
Nov 01, 201325.0526.4425.0325.6325.63743,707,700
Oct 01, 201323.0225.4622.6025.1325.13931,984,400
Sep 01, 201322.4123.9522.0422.9722.97769,099,000
Aug 01, 201323.6523.9122.1522.2522.25676,713,000
Jul 01, 201322.3223.9921.8823.4323.43825,042,700
Jun 01, 201322.4723.5121.8822.3022.30910,374,700
May 01, 201321.2523.2021.2522.4222.42877,840,200
Apr 01, 201322.1422.8120.3021.4321.431,005,020,100
Mar 01, 201322.1322.9821.9722.2322.23713,412,800
Feb 01, 201321.5722.8421.4122.3322.33796,508,500
Jan 01, 201320.6821.7119.8821.4221.42957,518,300
Dec 01, 201220.3721.1119.4820.1820.18939,758,800
Nov 01, 201220.2220.9419.1120.3220.32864,103,400
Oct 01, 201221.8622.2920.1620.2520.25946,771,100
Sep 01, 201219.8422.0819.6921.8421.841,055,572,000
Aug 01, 201220.0620.3819.4219.9119.91725,444,400
Jul 01, 201219.9420.1918.6219.9519.951,087,891,200
Jun 01, 201218.1020.0417.3320.0420.041,298,267,500
May 01, 201218.8319.1817.6218.3618.361,002,989,400
Apr 01, 201219.2619.3417.9818.8318.83876,320,200
Mar 01, 201218.4120.1917.6219.3019.301,106,742,300
Feb 01, 201218.2118.7517.9818.3218.32992,166,300
Jan 01, 201217.5318.5317.5317.9917.991,021,957,900
Dec 01, 201115.2817.5815.1317.2217.221,569,653,000
Nov 01, 201115.5116.0514.1215.3015.301,304,059,400
Oct 01, 201114.5216.8313.4816.0716.071,494,696,500
Sep 01, 201115.6815.8214.1514.6314.631,847,172,600
Aug 01, 201117.6817.7114.2515.6815.682,169,321,000
Jul 01, 201118.1318.7817.1017.2217.221,109,003,200
Jun 01, 201118.7218.8517.2818.1318.131,187,575,800
May 01, 201119.9019.9118.2418.8818.88947,384,600
Apr 01, 201119.3720.0518.7619.6619.661,127,042,800
Mar 01, 201120.3120.3617.8819.2819.281,486,249,700
Feb 01, 201119.6020.8219.3120.1220.121,000,859,400
Jan 01, 201117.7819.9417.4219.3719.371,535,599,800
Dec 01, 201015.4117.7815.4117.5917.591,279,011,300
Nov 01, 201015.4716.2115.0315.2215.221,153,616,000
Oct 01, 201015.7716.8215.2715.4015.401,372,824,500
Sep 01, 201014.1616.0614.0415.6315.631,258,881,000
Aug 01, 201015.6915.9013.7013.9213.921,325,343,900
Jul 01, 201013.7815.9313.2215.5015.501,588,522,500
Jun 01, 201015.6215.8813.7213.8713.871,830,621,800
May 01, 201018.2418.6014.5715.7215.722,143,050,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...