UK markets closed

General Electric Company (GE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.71+0.01 (+0.08%)
At close: 4:00PM EDT
12.73 +0.02 (0.16%)
After hours: 07:29PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202112.8012.8812.6312.7112.7137,588,081
22 Jul 202113.0513.0612.7012.7012.7043,348,600
21 Jul 202112.7913.1112.7713.0813.0867,511,200
20 Jul 202112.0112.7411.9912.7012.7075,083,700
19 Jul 202112.1912.2411.8212.0012.0098,897,200
16 Jul 202112.8012.8712.5212.5512.5545,530,100
15 Jul 202112.6912.9212.5712.7612.7651,390,800
14 Jul 202112.8812.9812.7212.8112.8144,709,900
13 Jul 202113.0913.0912.8812.8912.8939,411,600
12 Jul 202113.0613.1412.9013.1113.1155,758,700
09 Jul 202113.0113.1912.9413.1613.1641,308,700
08 Jul 202112.7312.9412.6112.8712.8753,822,800
07 Jul 202112.8813.0812.7412.9812.9861,060,500
06 Jul 202113.2813.3212.8212.9212.9270,638,800
02 Jul 202113.5413.5413.3113.3613.3633,159,900
01 Jul 202113.5813.6313.3613.4813.4846,693,100
30 Jun 202113.1513.5313.0513.4613.4668,551,800
29 Jun 202113.0613.2312.9613.0913.0969,197,200
28 Jun 202113.1613.1712.7912.8912.8961,787,600
25 Jun 202113.1613.2413.1013.1613.1634,115,600
25 Jun 20210.01 Dividend
24 Jun 202113.0613.2012.9213.1513.1447,820,400
23 Jun 202113.0213.1912.9412.9512.9443,677,500
22 Jun 202113.1213.2012.9413.0313.0238,268,600
21 Jun 202112.8913.1912.8613.1913.1853,954,100
18 Jun 202112.8413.0212.7512.7812.7782,064,700
17 Jun 202113.4113.5112.9113.0012.9977,013,400
16 Jun 202113.5013.6513.2913.4413.4370,131,300
15 Jun 202113.4513.5713.3113.5413.5338,025,900
14 Jun 202113.7813.8313.4113.4713.4645,425,800
11 Jun 202113.6513.7813.5713.6913.6842,365,300
10 Jun 202113.8113.8713.5913.6313.6249,838,800
09 Jun 202113.7713.8113.6713.7313.7255,767,700
08 Jun 202113.9713.9913.7213.9013.8944,122,000
07 Jun 202114.0014.0713.8613.9113.9037,349,100
04 Jun 202114.1614.2013.8613.9613.9564,071,200
03 Jun 202113.9914.3713.9414.0914.0863,163,800
02 Jun 202114.1814.1814.0114.0914.0839,936,800
01 Jun 202114.2314.3414.1014.1514.1450,276,900
28 May 202114.2914.3414.0314.0614.0572,571,900
27 May 202113.6014.4013.5914.3514.34184,588,600
26 May 202113.1213.4313.0413.4013.3960,269,700
25 May 202113.2013.2913.1013.1213.1147,329,700
24 May 202113.2913.3113.1213.1813.1739,012,800
21 May 202113.1113.2813.0513.2313.2253,320,100
20 May 202113.0913.1112.9213.0613.0546,474,700
19 May 202112.9013.1012.7913.0913.0859,416,200
18 May 202113.1813.2712.9712.9712.9648,926,300
17 May 202113.2313.3413.1213.1513.1476,337,900
14 May 202113.1213.3013.0313.2613.2550,677,400
13 May 202112.8013.0412.7212.9712.9665,582,800
12 May 202113.0813.1312.7712.8212.8170,849,700
11 May 202113.1913.2912.9413.0913.0868,012,200
10 May 202113.3113.5813.3013.3513.3465,562,000
07 May 202113.1613.3413.0713.3013.2953,880,700
06 May 202113.2213.3113.0313.2113.2062,777,200
05 May 202113.1613.2913.0913.2113.2055,664,300
04 May 202113.3413.3913.0713.1213.1177,538,200
03 May 202113.2413.5313.1713.4513.4463,472,500
30 Apr 202113.1613.3513.0813.1213.1149,899,500
29 Apr 202113.1813.2913.0813.2113.2055,157,600
28 Apr 202113.3313.3513.1513.2013.1966,095,400
27 Apr 202113.5013.5412.9113.4913.48149,775,000
26 Apr 202113.6314.0013.5513.5713.5693,778,900
23 Apr 202113.5013.6113.3613.5513.5446,638,100
22 Apr 202113.3513.6813.2813.4113.4052,607,800
21 Apr 202112.9313.3812.7713.3513.3449,608,100
20 Apr 202113.4113.4112.9013.0613.0561,456,700
19 Apr 202113.3213.4713.1713.4613.4544,875,800
16 Apr 202113.6313.6813.3513.3913.3850,024,400
15 Apr 202113.7313.7513.4413.5513.5450,881,800
14 Apr 202113.4313.7913.4213.6813.6764,639,000
13 Apr 202113.5113.5413.2613.4413.4351,223,800
12 Apr 202113.6113.6813.4713.5913.5842,077,000
09 Apr 202113.5013.8313.4213.6013.5963,246,000
08 Apr 202113.2613.5013.0913.4513.4454,919,000
07 Apr 202113.4013.5313.2613.3913.3841,765,400
06 Apr 202113.4613.5013.3713.4013.3940,052,200
05 Apr 202113.4713.5713.3713.4613.4550,738,900
01 Apr 202113.2313.3613.1513.2813.2759,183,800
31 Mar 202113.3813.4313.1313.1313.1262,586,000
30 Mar 202112.9813.3612.9013.3013.2952,925,100
29 Mar 202112.9213.0512.7812.9512.9453,762,900
26 Mar 202112.9513.1312.7112.9912.9860,524,700
25 Mar 202112.4012.9312.2312.8512.8473,391,900
24 Mar 202112.7613.0212.5012.5012.4962,073,500
23 Mar 202112.9613.1812.5512.6612.6565,655,100
22 Mar 202113.1613.2412.9313.1313.1252,789,100
19 Mar 202113.2013.3512.9813.2213.2168,472,000
18 Mar 202113.5913.6913.1913.2513.2463,761,100
17 Mar 202113.2013.6113.1313.6113.6079,227,100
16 Mar 202113.3313.3513.0713.1513.1474,456,200
15 Mar 202112.7413.3612.7313.3513.34111,402,500
12 Mar 202112.2412.6212.2312.5812.57134,551,900
11 Mar 202112.6912.8611.9512.2712.26305,805,300
10 Mar 202113.6513.7412.9213.2513.24220,230,400
09 Mar 202114.1014.4213.8314.0013.99114,467,700
08 Mar 202114.2114.3413.8114.1714.16143,717,600
05 Mar 202113.8013.8113.1413.6013.59104,975,500
05 Mar 20210.01 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...