New Zealand markets closed

General Electric Company (GE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
175.29-4.83 (-2.68%)
As of 10:50AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024179.95179.74175.22175.29175.292,390,880
27 Mar 2024175.02180.36174.68180.12180.1210,056,500
26 Mar 2024173.49175.05172.40173.55173.554,035,900
25 Mar 2024174.66175.51172.79173.49173.495,018,500
22 Mar 2024176.30177.50175.08175.15175.155,459,000
21 Mar 2024174.62177.05173.09176.64176.646,297,600
20 Mar 2024172.61174.78172.01173.93173.935,769,700
19 Mar 2024169.81173.93169.00173.46173.467,470,700
18 Mar 2024168.96170.75168.58169.91169.914,971,100
15 Mar 2024165.65170.50164.89168.89168.8910,584,700
14 Mar 2024170.25170.75165.63166.75166.757,550,500
13 Mar 2024165.51171.05165.51170.16170.166,754,100
12 Mar 2024167.45167.80163.93167.46167.465,529,600
11 Mar 2024167.09168.42162.98166.56166.567,453,000
08 Mar 2024169.51175.81167.35167.96167.9616,940,300
07 Mar 2024162.04166.73161.57166.50166.5011,487,500
06 Mar 2024159.10160.98158.47159.50159.506,543,300
05 Mar 2024161.52162.15156.58157.86157.866,387,600
04 Mar 2024159.37161.77158.58161.01161.016,705,700
01 Mar 2024157.00159.32156.87158.65158.656,937,200
29 Feb 2024155.99157.18155.10156.89156.896,526,200
28 Feb 2024154.16156.91153.82155.61155.616,091,800
27 Feb 2024154.99155.01153.10153.99153.995,826,300
26 Feb 2024153.66155.18153.56154.77154.776,149,600
23 Feb 2024152.00153.80151.91153.33153.335,639,400
22 Feb 2024149.85152.25149.85151.67151.674,591,400
21 Feb 2024148.47149.39147.66149.07149.074,233,700
20 Feb 2024149.02150.34147.82148.62148.625,719,100
16 Feb 2024148.95150.36148.51149.16149.166,874,700
15 Feb 2024147.00148.89146.79148.37148.376,885,500
14 Feb 2024143.00146.90142.35146.50146.5010,467,700
13 Feb 2024139.83141.79138.69141.77141.777,226,600
12 Feb 2024139.54140.82138.90140.17140.173,604,400
09 Feb 2024139.01139.43138.21139.28139.283,451,400
08 Feb 2024138.65139.48138.25139.05139.053,453,400
07 Feb 2024138.62138.83137.93138.50138.504,635,000
06 Feb 2024137.68138.39136.58137.58137.584,809,400
05 Feb 2024135.98138.64135.75137.71137.715,712,700
02 Feb 2024135.43137.41135.04136.54136.544,871,400
01 Feb 2024133.03135.46132.47135.41135.414,940,600
31 Jan 2024133.77134.47132.12132.42132.424,990,800
30 Jan 2024131.48134.28131.22133.93133.936,282,000
29 Jan 2024131.40132.14129.69131.10131.104,889,500
26 Jan 2024130.53132.24130.39131.19131.193,748,200
25 Jan 2024130.64132.50129.69129.93129.934,857,600
24 Jan 2024130.27130.39126.45129.93129.938,607,500
23 Jan 2024127.63131.88126.50129.95129.9510,641,500
22 Jan 2024130.28132.27130.26131.23131.238,022,700
19 Jan 2024128.70130.05127.44129.81129.814,911,500
18 Jan 2024127.20128.67126.77128.55128.555,194,000
17 Jan 2024127.42128.68126.19126.88126.884,015,300
16 Jan 2024129.20129.85127.24127.97127.975,039,600
12 Jan 2024130.60130.80129.18129.79129.794,501,500
11 Jan 2024130.12130.20127.81129.83129.834,001,600
10 Jan 2024128.70130.17128.51129.70129.703,648,300
09 Jan 2024127.27128.78126.95128.78128.783,842,800
08 Jan 2024126.22128.43124.21128.28128.285,522,800
05 Jan 2024124.90126.34124.73126.29126.293,342,600
04 Jan 2024124.30125.77124.17124.66124.663,483,000
03 Jan 2024125.12125.22123.65124.06124.063,616,800
02 Jan 2024127.01128.15125.24125.95125.954,141,600
29 Dec 2023128.24128.48126.96127.63127.633,543,100
28 Dec 2023128.00129.20127.81128.32128.323,164,800
27 Dec 2023126.90128.41126.85128.20128.202,645,100
27 Dec 20230.08 Dividend
26 Dec 2023126.80127.71126.64127.47127.391,979,300
22 Dec 2023127.39128.03126.18126.69126.613,216,200
21 Dec 2023124.23127.05124.19126.97126.894,138,200
20 Dec 2023125.43126.22123.22123.37123.294,973,600
19 Dec 2023123.70125.98123.70125.94125.864,754,300
18 Dec 2023123.67123.84123.10123.64123.564,155,000
15 Dec 2023122.41123.67121.83123.23123.1510,842,000
14 Dec 2023121.13122.40119.90121.35121.278,343,300
13 Dec 2023122.13122.36120.52121.18121.104,394,500
12 Dec 2023120.99122.48120.61122.32122.243,722,700
11 Dec 2023120.59120.91119.64120.28120.203,706,200
08 Dec 2023119.10120.82118.98120.59120.513,930,900
07 Dec 2023119.50120.02118.17119.48119.414,042,000
06 Dec 2023121.08122.58119.70119.81119.733,163,800
05 Dec 2023121.01121.18119.99120.23120.152,943,500
04 Dec 2023121.81122.41121.16121.53121.453,788,600
01 Dec 2023121.70123.25121.47122.50122.424,523,300
30 Nov 2023119.05121.84118.90121.80121.728,120,200
29 Nov 2023119.52119.70118.45118.86118.793,027,000
28 Nov 2023119.97120.11118.56118.85118.783,494,100
27 Nov 2023119.70120.32119.32119.97119.893,179,900
24 Nov 2023119.98120.35119.68119.97119.891,581,800
22 Nov 2023119.90120.49119.36119.60119.523,011,800
21 Nov 2023119.80120.25119.04119.89119.812,798,100
20 Nov 2023119.93120.74119.64120.07119.994,142,600
17 Nov 2023119.33120.08118.94119.93119.854,139,200
16 Nov 2023116.59118.96116.31118.94118.874,648,900
15 Nov 2023116.96117.50115.72116.30116.234,186,200
14 Nov 2023116.50117.56115.57117.25117.184,794,600
13 Nov 2023115.14116.56114.71115.52115.454,592,000
10 Nov 2023113.73115.56113.19115.27115.203,497,700
09 Nov 2023114.35114.77112.93113.09113.024,618,200
08 Nov 2023112.20114.05111.99113.85113.784,840,400
07 Nov 2023111.36112.93110.86111.80111.734,179,900
06 Nov 2023109.29111.88108.54111.78111.714,893,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...