GE - General Electric Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20198.869.078.848.948.9438,127,224
Oct 15, 20198.748.928.618.898.8938,834,300
Oct 14, 20198.848.858.648.728.7234,052,700
Oct 11, 20198.598.928.588.808.8055,835,000
Oct 10, 20198.348.528.318.458.4530,546,100
Oct 09, 20198.318.378.248.358.3532,840,800
Oct 08, 20198.488.508.278.288.2845,502,400
Oct 07, 20198.558.658.488.568.5632,170,400
Oct 04, 20198.618.708.548.578.5752,272,800
Oct 03, 20198.508.718.258.718.7158,626,600
Oct 02, 20198.568.628.418.518.5147,520,800
Oct 01, 20198.969.048.518.618.6168,778,600
Sep 30, 20199.089.108.948.948.9435,091,400
Sep 27, 20199.049.178.999.049.0430,511,000
Sep 26, 20199.189.218.969.029.0237,229,800
Sep 25, 20198.969.208.949.169.1643,859,400
Sep 24, 20199.319.358.968.978.9753,343,000
Sep 23, 20199.229.399.209.349.3433,511,100
Sep 20, 20199.469.549.349.379.3757,530,400
Sep 19, 20199.359.509.349.429.4233,935,300
Sep 18, 20199.319.399.189.389.3840,270,700
Sep 17, 20199.309.399.259.369.3637,954,000
Sep 16, 20199.309.429.179.389.3845,748,400
Sep 13, 20199.319.459.149.349.3445,589,400
Sep 13, 20190.01 Dividend
Sep 12, 20199.409.529.229.269.2568,115,100
Sep 11, 20199.159.369.069.369.3557,094,900
Sep 10, 20198.919.278.909.149.1362,617,200
Sep 09, 20198.759.058.738.968.9549,960,500
Sep 06, 20198.828.828.578.718.7042,846,200
Sep 05, 20198.999.238.808.818.8086,891,100
Sep 04, 20198.418.878.408.808.7993,653,700
Sep 03, 20198.108.398.088.338.3267,648,900
Aug 30, 20198.148.268.118.258.2447,323,600
Aug 29, 20198.048.208.008.118.1058,741,000
Aug 28, 20197.927.997.767.947.9357,698,300
Aug 27, 20198.098.117.917.937.9266,069,600
Aug 26, 20198.068.107.928.058.0457,987,200
Aug 23, 20198.098.107.767.977.96128,598,300
Aug 22, 20198.188.318.118.198.1868,146,600
Aug 21, 20198.368.488.148.168.1585,258,500
Aug 20, 20198.588.608.338.388.37102,302,300
Aug 19, 20198.888.898.618.678.66111,637,600
Aug 16, 20198.418.808.378.798.78248,883,600
Aug 15, 20198.548.637.658.018.00401,048,700
Aug 14, 20199.249.308.969.039.0289,194,600
Aug 13, 20199.239.599.219.359.3474,026,400
Aug 12, 20199.049.098.959.059.0465,574,900
Aug 09, 20199.479.489.129.159.1476,720,800
Aug 08, 20199.519.539.329.499.4849,406,600
Aug 07, 20199.449.479.239.469.4576,790,400
Aug 06, 20199.719.759.489.579.5666,397,800
Aug 05, 20199.799.819.619.669.6570,243,200
Aug 02, 201910.0110.089.8210.009.9964,296,400
Aug 01, 201910.3710.499.9810.0810.0787,921,700
Jul 31, 201910.7610.7910.0510.4510.44172,474,100
Jul 30, 201910.3910.5810.2810.5210.5145,314,500
Jul 29, 201910.5010.5810.3810.3810.3737,369,400
Jul 26, 201910.4710.5510.4010.5110.5027,015,800
Jul 25, 201910.6310.6710.3610.4310.4246,121,000
Jul 24, 201910.5810.7010.5410.6810.6744,897,500
Jul 23, 201910.2810.6810.2710.6510.6474,298,300
Jul 22, 201910.0510.2310.0510.2110.2043,326,900
Jul 19, 201910.0810.1910.0310.0410.0334,653,900
Jul 18, 201910.0110.199.9610.0610.0545,155,200
Jul 17, 201910.3710.379.989.989.9753,683,000
Jul 16, 201910.2310.4010.2110.3810.3739,533,200
Jul 15, 201910.2510.3410.2010.2710.2642,095,100
Jul 12, 201910.1810.3910.1410.3710.3639,195,500
Jul 11, 201910.2210.3110.1010.1110.1033,670,100
Jul 10, 201910.2910.4310.1810.2010.1939,101,700
Jul 09, 201910.1210.2910.0410.2510.2435,455,800
Jul 08, 201910.4210.4310.1410.2010.1948,143,100
Jul 05, 201910.5410.5510.3710.5010.4930,267,700
Jul 03, 201910.6610.6610.5410.6110.6022,175,600
Jul 02, 201910.6310.7210.5710.6210.6130,121,700
Jul 01, 201910.6210.7210.5310.6310.6239,925,500
Jun 28, 201910.3910.5010.3710.5010.4944,020,400
Jun 28, 20190.01 Dividend
Jun 27, 201910.2410.4410.2410.4010.3833,283,300
Jun 26, 201910.2210.3910.2010.2710.2534,128,000
Jun 25, 201910.2610.2810.1010.2210.2035,496,200
Jun 24, 201910.4610.5310.2710.2810.2636,598,800
Jun 21, 201910.6710.7110.4510.4810.4665,576,000
Jun 20, 201910.4710.7010.4710.6310.6165,961,500
Jun 19, 201910.4710.6110.3310.3410.3260,616,700
Jun 18, 201910.1110.4310.0910.4210.4073,563,600
Jun 17, 201910.2010.2410.0210.0510.0346,050,300
Jun 14, 201910.2810.3410.1810.2310.2134,355,100
Jun 13, 201910.3610.5210.2510.3110.2962,115,700
Jun 12, 201910.0810.3910.0210.2810.2654,970,100
Jun 11, 201910.1010.209.9610.1210.1038,957,700
Jun 10, 201910.0510.3510.0010.0510.0352,267,100
Jun 07, 20199.9010.059.829.989.9641,084,600
Jun 06, 20199.8910.009.779.929.9038,528,000
Jun 05, 201910.0710.099.829.899.8741,163,400
Jun 04, 20199.6110.009.5910.009.9861,404,700
Jun 03, 20199.309.549.259.539.5147,274,000
May 31, 20199.349.479.309.449.4246,337,900
May 30, 20199.379.519.299.479.4550,531,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...