UK markets close in 5 hours 31 minutes

General Electric Company (GE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.43+0.28 (+2.76%)
At close: 4:00PM EST

10.43 0.00 (0.00%)
Before hours: 4:18AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202010.0810.4810.0110.4310.4377,135,100
01 Dec 202010.3310.4810.1110.1510.1586,906,200
30 Nov 202010.3910.399.9610.1810.18125,104,100
27 Nov 202010.5510.5610.3110.4010.4054,154,800
25 Nov 202010.5310.5610.3410.5010.50109,872,900
24 Nov 202010.7110.8510.4010.4510.45176,288,800
23 Nov 20209.8610.279.8610.0710.07108,197,300
20 Nov 20209.649.839.599.769.7679,923,400
19 Nov 20209.629.769.519.669.6687,177,500
18 Nov 20209.9710.059.739.739.73148,865,800
17 Nov 20209.459.749.339.689.6890,348,600
16 Nov 20209.619.649.429.579.57118,772,000
13 Nov 20208.869.258.859.259.25129,980,300
12 Nov 20208.768.878.678.768.7679,518,400
11 Nov 20209.119.128.838.898.8987,440,000
10 Nov 20208.829.108.758.988.98164,733,600
09 Nov 20209.359.418.618.728.72193,282,700
06 Nov 20208.028.147.968.098.0984,125,500
05 Nov 20207.958.057.917.997.9985,806,800
04 Nov 20207.698.027.537.857.85126,925,100
03 Nov 20207.657.927.547.857.8597,872,500
02 Nov 20207.507.587.337.527.52108,878,300
30 Oct 20207.347.547.297.427.42102,370,100
29 Oct 20207.667.747.317.377.37123,298,000
28 Oct 20207.517.867.417.427.42253,494,100
27 Oct 20207.407.407.097.107.1098,170,000
26 Oct 20207.467.567.287.387.38104,254,400
23 Oct 20207.938.037.567.637.63132,563,200
22 Oct 20207.337.757.327.727.7295,766,900
21 Oct 20207.287.417.277.327.3273,811,100
20 Oct 20207.357.427.277.347.3498,420,100
19 Oct 20207.397.477.237.297.29130,837,100
16 Oct 20206.967.356.947.297.29169,147,300
15 Oct 20206.706.886.616.876.8789,252,700
14 Oct 20206.726.896.726.826.8298,076,200
13 Oct 20206.796.826.666.726.7275,287,600
12 Oct 20206.926.926.746.836.8389,036,400
09 Oct 20207.077.076.706.846.84171,507,500
08 Oct 20206.366.676.346.656.65103,167,300
07 Oct 20206.226.406.216.316.3183,286,100
06 Oct 20206.436.586.116.176.17170,066,200
05 Oct 20206.396.456.326.416.4158,283,600
02 Oct 20206.056.406.056.396.3990,076,400
01 Oct 20206.276.296.116.246.2479,175,600
30 Sep 20206.146.296.146.236.2396,501,900
29 Sep 20206.216.236.066.126.1273,571,600
28 Sep 20206.236.316.186.206.2083,292,800
25 Sep 20206.066.176.026.116.1179,778,700
25 Sep 20200.01 Dividend
24 Sep 20206.106.186.006.066.0595,469,800
23 Sep 20206.286.426.106.116.1088,644,700
22 Sep 20206.406.586.216.256.24140,901,000
21 Sep 20206.636.656.236.356.34162,739,600
18 Sep 20206.927.146.876.886.87145,280,800
17 Sep 20206.817.186.677.057.04261,040,300
16 Sep 20206.106.816.056.756.74255,986,500
15 Sep 20206.176.226.026.106.0986,350,800
14 Sep 20205.996.165.966.156.1474,002,100
11 Sep 20206.046.055.935.955.9471,918,600
10 Sep 20206.176.206.006.005.9997,324,800
09 Sep 20206.206.206.026.166.15109,044,300
08 Sep 20206.326.366.136.146.13120,646,000
04 Sep 20206.436.566.266.426.4189,675,900
03 Sep 20206.396.656.286.326.3194,124,900
02 Sep 20206.206.456.176.446.4383,816,600
01 Sep 20206.276.406.156.196.1893,296,900
31 Aug 20206.516.696.266.346.33141,873,000
28 Aug 20206.516.626.476.616.6059,161,700
27 Aug 20206.526.636.456.486.4773,387,900
26 Aug 20206.626.626.446.486.4757,304,000
25 Aug 20206.656.706.486.596.5869,449,100
24 Aug 20206.356.646.306.636.62102,785,400
21 Aug 20206.256.386.236.316.3059,851,500
20 Aug 20206.336.386.216.276.2663,764,000
19 Aug 20206.476.576.356.386.3754,362,000
18 Aug 20206.496.576.416.446.4342,686,000
17 Aug 20206.676.696.456.476.4659,029,400
14 Aug 20206.546.726.476.666.6550,397,200
13 Aug 20206.596.766.596.606.5953,428,500
12 Aug 20206.876.886.586.726.7170,186,500
11 Aug 20206.877.006.696.736.7293,141,500
10 Aug 20206.436.706.386.676.6694,345,000
07 Aug 20206.296.466.256.406.3983,026,200
06 Aug 20206.336.426.286.336.3269,915,700
05 Aug 20206.176.406.146.406.39106,612,700
04 Aug 20206.106.206.106.146.1371,041,800
03 Aug 20206.146.196.026.116.1089,769,500
31 Jul 20206.256.296.006.076.06142,731,700
30 Jul 20206.506.516.266.266.25127,526,900
29 Jul 20206.997.006.526.596.58148,442,400
28 Jul 20206.706.966.696.896.8876,033,600
27 Jul 20206.846.856.696.716.7070,704,000
24 Jul 20207.027.116.826.866.8565,449,500
23 Jul 20207.067.126.977.047.0368,628,500
22 Jul 20206.997.096.907.067.0565,508,300
21 Jul 20206.947.156.907.047.0369,913,900
20 Jul 20207.017.066.866.876.8649,065,600
17 Jul 20207.067.156.987.077.0659,958,000
16 Jul 20207.067.186.997.057.0452,345,300
15 Jul 20207.097.217.037.147.1389,827,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...