UK markets closed

General Electric Co (GE.SG)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024145.00146.00144.00144.50144.50375
13 Jun 2024148.50149.00144.00144.50144.50222
12 Jun 2024149.00149.50148.00149.00149.00346
11 Jun 2024151.00151.00148.50148.50148.5016
10 Jun 2024150.00152.00150.00150.00150.0056
07 Jun 2024147.50150.50147.50150.50150.5050
06 Jun 2024149.00149.50146.50147.50147.50435
05 Jun 2024148.50148.50148.00148.00148.00712
04 Jun 2024147.50147.50147.50147.50147.50-
03 Jun 2024152.00152.50148.00148.00148.00125
31 May 2024151.50151.50151.00151.00151.0012
30 May 2024151.00152.50150.50152.50152.50117
29 May 2024155.00155.00152.50152.50152.5031
28 May 2024153.50153.50152.50153.50153.50230
24 May 2024152.50154.50152.50154.50154.50-
23 May 2024148.00151.50148.00151.50151.50583
22 May 2024148.00148.00148.00148.00148.0025
21 May 2024146.50147.50146.00147.50147.50243
20 May 2024146.50147.50146.50147.00147.00236
17 May 2024148.00149.00147.00147.00147.0010
16 May 2024150.00150.50150.00150.00150.00172
15 May 2024147.50149.00147.00149.00149.00220
14 May 2024147.50148.00146.00148.00148.0043
13 May 2024151.50152.00147.50147.50147.50907
10 May 2024155.50156.00155.50156.00156.00464
09 May 2024157.00157.00157.00157.00157.00-
08 May 2024157.50157.50157.00157.00157.0085
07 May 2024155.50157.50155.50157.50157.502,183
06 May 2024153.00155.50153.00155.50155.50133
03 May 2024151.50152.50151.00152.50152.50174
02 May 2024150.00151.50149.00151.50151.50166
01 May 2024------
30 Apr 2024153.50154.50151.50151.50151.501,754
29 Apr 2024151.50155.00151.50152.50152.50404
26 Apr 2024150.50152.00150.50151.50151.50102
25 Apr 2024147.00150.00147.00150.00150.00170
24 Apr 2024152.00153.00148.50149.00149.00650
23 Apr 2024140.50150.50140.50150.00150.00419
22 Apr 2024138.50139.50138.50138.50138.50111
19 Apr 2024142.50143.00138.50138.50138.50906
18 Apr 2024146.00148.00143.50143.50143.50487
17 Apr 2024147.50149.00144.50145.00145.00211
16 Apr 2024144.00147.00143.50147.00147.00212
15 Apr 2024144.50146.00143.50144.00144.00832
12 Apr 2024147.00147.50146.50146.50146.50315
12 Apr 20240.28 Dividend
11 Apr 2024145.50146.50145.00146.50146.22133
10 Apr 2024141.50142.00141.50142.00141.7350
09 Apr 2024144.00145.00140.00141.00140.73687
08 Apr 2024144.50145.00141.50141.50141.23247
05 Apr 2024136.00142.50136.00142.50142.23132
04 Apr 2024134.50139.50134.50139.00138.73388
03 Apr 2024126.00136.00126.00135.00134.741,178
02 Apr 2024128.00133.50125.00125.00124.76570
01 Apr 2024128.60128.60128.60128.60128.36-
28 Mar 2024131.79132.58128.60128.60128.361,385
27 Mar 2024127.81130.99127.41130.99130.74301
26 Mar 2024127.41128.20126.61128.20127.96577
25 Mar 2024128.20128.60127.41127.81127.56415
22 Mar 2024163.00164.00162.00162.50162.19413
21 Mar 2024159.00163.00159.00163.00162.69311
20 Mar 2024159.50160.50159.00159.00158.70321
19 Mar 2024156.00159.00156.00159.00158.70895
18 Mar 2024155.00157.00155.00156.00155.70268
15 Mar 2024152.50155.00152.00155.00154.7053
14 Mar 2024155.50155.50153.50153.50153.21573
13 Mar 2024153.00156.00153.00155.00154.70252
12 Mar 2024152.50153.00151.50153.00152.7112
11 Mar 2024153.50153.50152.00152.00151.71200
08 Mar 2024153.00159.50153.00154.00153.714,990
07 Mar 2024145.50151.50145.50151.50151.21379
06 Mar 2024144.00147.00144.00147.00146.72225
05 Mar 2024148.50148.50144.50144.50144.22651
04 Mar 2024145.50149.00145.50148.00147.72282
01 Mar 2024145.00147.00145.00147.00146.72113
29 Feb 2024143.00145.00142.50145.00144.72213
28 Feb 2024142.00142.00141.50141.50141.23100
27 Feb 2024142.50143.00141.00141.00140.73872
26 Feb 2024141.00143.00141.00143.00142.73305
23 Feb 2024140.00142.00140.00142.00141.73263
22 Feb 2024138.00141.00137.50140.50140.23790
21 Feb 2024137.00138.00137.00137.00136.74178
20 Feb 2024137.50138.00136.50136.50136.24155
16 Feb 2024137.00138.50137.00138.00137.74474
15 Feb 2024136.50138.00136.50137.50137.24261
14 Feb 2024132.00136.00132.00135.50135.241,409
13 Feb 2024130.50131.50129.50131.50131.25145
12 Feb 2024128.50130.00128.50129.50129.2550
09 Feb 2024128.50129.00128.50128.50128.2526
08 Feb 2024128.00129.00128.00128.50128.25552
07 Feb 2024127.50128.50127.50128.00127.766
06 Feb 2024128.50129.00128.00128.00127.76614
05 Feb 2024126.50128.00126.00127.50127.26781
02 Feb 2024124.50127.00124.00126.50126.26171
01 Feb 2024122.50124.00122.50124.00123.76166
31 Jan 2024123.50123.50122.00122.00121.77124
30 Jan 2024120.50124.00120.50124.00123.76412
29 Jan 2024120.50121.00120.00120.00119.77151
26 Jan 2024119.00121.50119.00121.50121.2755
25 Jan 2024119.00120.00118.50120.00119.77190
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...