New Zealand markets close in 6 hours 29 minutes

General Electric Company (GE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
152.94-2.73 (-1.75%)
At close: 04:00PM EDT
153.00 +0.06 (+0.04%)
After hours: 06:30PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024156.68157.99152.88152.94152.945,068,266
17 Apr 2024158.00158.68153.63155.67155.676,519,900
16 Apr 2024152.70157.02152.00156.76156.766,187,200
15 Apr 2024157.20158.69152.69153.70153.706,423,700
12 Apr 2024155.90156.98153.03154.63154.636,846,900
12 Apr 20240.28 Dividend
11 Apr 2024157.07158.44154.75157.68157.406,063,200
10 Apr 2024151.89157.79151.65156.61156.338,075,400
09 Apr 2024156.13157.87150.93154.49154.228,808,800
08 Apr 2024157.47157.95153.70156.52156.249,588,800
05 Apr 2024148.53156.47148.53156.30156.0214,768,500
04 Apr 2024146.65151.99146.21147.39147.1311,880,200
03 Apr 2024138.15147.94138.01145.62145.3616,208,500
02 Apr 2024140.53144.51133.99136.47136.2320,490,400
02 Apr 20241253:1000 Stock split
01 Apr 2024140.14140.49138.12139.95139.707,399,592
28 Mar 2024143.62143.63139.13140.09139.8412,122,274
27 Mar 2024139.68143.94139.41143.75143.5012,606,433
26 Mar 2024138.46139.70137.59138.51138.265,056,983
25 Mar 2024139.39140.07137.90138.46138.216,288,181
22 Mar 2024140.70141.66139.73139.78139.546,842,132
21 Mar 2024139.36141.30138.14140.97140.727,890,893
20 Mar 2024137.76139.49137.28138.81138.567,229,434
19 Mar 2024135.52138.81134.88138.44138.199,360,787
18 Mar 2024134.84136.27134.54135.60135.366,228,788
15 Mar 2024132.20136.07131.60134.79134.5513,263,757
14 Mar 2024135.87136.27132.19133.08132.849,460,777
13 Mar 2024132.09136.51132.09135.80135.568,462,887
12 Mar 2024133.64133.92130.83133.65133.416,928,589
11 Mar 2024133.35134.41130.07132.93132.699,338,609
08 Mar 2024135.28140.31133.56134.05133.8121,242,234
07 Mar 2024129.32133.06128.95132.88132.6514,393,838
06 Mar 2024126.98128.48126.47127.29127.078,198,755
05 Mar 2024128.91129.41124.96125.99125.768,003,663
04 Mar 2024127.19129.11126.56128.50128.278,402,242
01 Mar 2024125.30127.15125.20126.62126.398,698,201
29 Feb 2024124.49125.44123.78125.21124.998,177,329
28 Feb 2024123.03125.23122.76124.19123.977,633,025
27 Feb 2024123.70123.71122.19122.90122.687,300,354
26 Feb 2024122.63123.85122.55123.52123.307,705,449
23 Feb 2024121.31122.75121.24122.37122.157,066,168
22 Feb 2024119.59121.51119.59121.05120.835,753,024
21 Feb 2024118.49119.23117.85118.97118.765,304,826
20 Feb 2024118.93119.98117.97118.61118.407,166,032
16 Feb 2024118.87120.00118.52119.04118.838,616,756
15 Feb 2024117.32118.83117.15118.41118.208,627,532
14 Feb 2024114.13117.24113.61116.92116.7113,116,028
13 Feb 2024111.60113.16110.69113.14112.949,054,930
12 Feb 2024111.36112.39110.85111.87111.674,516,313
09 Feb 2024110.94111.28110.30111.16110.964,324,604
08 Feb 2024110.65111.32110.34110.97110.784,327,110
07 Feb 2024110.63110.80110.08110.53110.345,807,655
06 Feb 2024109.88110.45109.00109.80109.616,026,178
05 Feb 2024108.52110.65108.34109.90109.717,158,013
02 Feb 2024108.08109.66107.77108.97108.786,103,864
01 Feb 2024106.17108.11105.72108.07107.886,190,572
31 Jan 2024106.76107.32105.44105.68105.496,253,472
30 Jan 2024104.93107.17104.72106.89106.707,871,346
29 Jan 2024104.87105.46103.50104.63104.446,126,544
26 Jan 2024104.17105.54104.06104.70104.514,696,495
25 Jan 2024104.26105.75103.50103.70103.516,086,573
24 Jan 2024103.97104.06100.92103.70103.5110,785,198
23 Jan 2024101.86105.25100.96103.71103.5313,333,800
22 Jan 2024103.97105.56103.96104.73104.5510,052,443
19 Jan 2024102.71103.79101.71103.60103.426,154,611
18 Jan 2024101.52102.69101.17102.59102.416,508,082
17 Jan 2024101.69102.70100.71101.26101.085,031,171
16 Jan 2024103.11103.63101.55102.13101.956,314,619
12 Jan 2024104.23104.39103.10103.58103.405,640,380
11 Jan 2024103.85103.91102.00103.62103.435,014,005
10 Jan 2024102.71103.89102.56103.51103.334,571,320
09 Jan 2024101.57102.78101.32102.78102.594,815,028
08 Jan 2024100.73102.5099.13102.38102.206,920,068
05 Jan 202499.68100.8399.55100.79100.614,190,157
04 Jan 202499.20100.3899.1099.4999.314,364,199
03 Jan 202499.8699.9498.6899.0198.834,531,850
02 Jan 2024101.36102.2799.95100.52100.345,189,425
29 Dec 2023102.35102.54101.32101.86101.684,441,133
28 Dec 2023102.15103.11102.00102.41102.233,965,494
27 Dec 2023101.28102.48101.24102.31102.133,314,310
27 Dec 20230.08 Dividend
26 Dec 2023101.20101.92101.07101.73101.472,480,063
22 Dec 2023101.67102.18100.70101.11100.854,030,650
21 Dec 202399.15101.4099.11101.33101.075,185,165
20 Dec 2023100.10100.7398.3498.4698.216,231,921
19 Dec 202398.72100.5498.72100.51100.255,957,138
18 Dec 202398.7098.8398.2498.6898.425,206,215
15 Dec 202397.6998.7097.2398.3598.1013,586,279
14 Dec 202396.6797.6995.6996.8596.6010,454,155
13 Dec 202397.4797.6596.1996.7196.465,506,309
12 Dec 202396.5697.7596.2697.6297.374,664,543
11 Dec 202396.2496.5095.4895.9995.754,643,869
08 Dec 202395.0596.4294.9696.2495.994,925,418
07 Dec 202395.3795.7994.3195.3695.115,064,626
06 Dec 202396.6397.8395.5395.6295.373,964,241
05 Dec 202396.5896.7195.7695.9595.713,688,206
04 Dec 202397.2197.6996.7096.9996.744,747,116
01 Dec 202397.1398.3696.9497.7797.525,668,572
30 Nov 202395.0197.2494.8997.2196.9610,174,611
29 Nov 202395.3995.5394.5394.8694.623,792,831
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...