General Electric Co (GE.SG)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 151.50 | 152.50 | 151.00 | 152.50 | 152.50 | 174 |
| 02 May 2024 | 150.00 | 151.50 | 149.00 | 151.50 | 151.50 | 166 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 153.50 | 154.50 | 151.50 | 151.50 | 151.50 | 1,754 |
| 29 Apr 2024 | 151.50 | 155.00 | 151.50 | 152.50 | 152.50 | 404 |
| 26 Apr 2024 | 150.50 | 152.00 | 150.50 | 151.50 | 151.50 | 102 |
| 25 Apr 2024 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 170 |
| 24 Apr 2024 | 152.00 | 153.00 | 148.50 | 149.00 | 149.00 | 650 |
| 23 Apr 2024 | 140.50 | 150.50 | 140.50 | 150.00 | 150.00 | 419 |
| 22 Apr 2024 | 138.50 | 139.50 | 138.50 | 138.50 | 138.50 | 111 |
| 19 Apr 2024 | 142.50 | 143.00 | 138.50 | 138.50 | 138.50 | 906 |
| 18 Apr 2024 | 146.00 | 148.00 | 143.50 | 143.50 | 143.50 | 487 |
| 17 Apr 2024 | 147.50 | 149.00 | 144.50 | 145.00 | 145.00 | 211 |
| 16 Apr 2024 | 144.00 | 147.00 | 143.50 | 147.00 | 147.00 | 212 |
| 15 Apr 2024 | 144.50 | 146.00 | 143.50 | 144.00 | 144.00 | 832 |
| 12 Apr 2024 | 147.00 | 147.50 | 146.50 | 146.50 | 146.50 | 315 |
| 12 Apr 2024 | 0.28 Dividend | |||||
| 11 Apr 2024 | 145.50 | 146.50 | 145.00 | 146.50 | 146.22 | 133 |
| 10 Apr 2024 | 141.50 | 142.00 | 141.50 | 142.00 | 141.73 | 50 |
| 09 Apr 2024 | 144.00 | 145.00 | 140.00 | 141.00 | 140.73 | 687 |
| 08 Apr 2024 | 144.50 | 145.00 | 141.50 | 141.50 | 141.23 | 247 |
| 05 Apr 2024 | 136.00 | 142.50 | 136.00 | 142.50 | 142.23 | 132 |
| 04 Apr 2024 | 134.50 | 139.50 | 134.50 | 139.00 | 138.73 | 388 |
| 03 Apr 2024 | 126.00 | 136.00 | 126.00 | 135.00 | 134.74 | 1,178 |
| 02 Apr 2024 | 128.00 | 133.50 | 125.00 | 125.00 | 124.76 | 570 |
| 01 Apr 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.36 | - |
| 28 Mar 2024 | 131.79 | 132.58 | 128.60 | 128.60 | 128.36 | 1,385 |
| 27 Mar 2024 | 127.81 | 130.99 | 127.41 | 130.99 | 130.74 | 301 |
| 26 Mar 2024 | 127.41 | 128.20 | 126.61 | 128.20 | 127.96 | 577 |
| 25 Mar 2024 | 128.20 | 128.60 | 127.41 | 127.81 | 127.56 | 415 |
| 22 Mar 2024 | 163.00 | 164.00 | 162.00 | 162.50 | 162.19 | 413 |
| 21 Mar 2024 | 159.00 | 163.00 | 159.00 | 163.00 | 162.69 | 311 |
| 20 Mar 2024 | 159.50 | 160.50 | 159.00 | 159.00 | 158.70 | 321 |
| 19 Mar 2024 | 156.00 | 159.00 | 156.00 | 159.00 | 158.70 | 895 |
| 18 Mar 2024 | 155.00 | 157.00 | 155.00 | 156.00 | 155.70 | 268 |
| 15 Mar 2024 | 152.50 | 155.00 | 152.00 | 155.00 | 154.70 | 53 |
| 14 Mar 2024 | 155.50 | 155.50 | 153.50 | 153.50 | 153.21 | 573 |
| 13 Mar 2024 | 153.00 | 156.00 | 153.00 | 155.00 | 154.70 | 252 |
| 12 Mar 2024 | 152.50 | 153.00 | 151.50 | 153.00 | 152.71 | 12 |
| 11 Mar 2024 | 153.50 | 153.50 | 152.00 | 152.00 | 151.71 | 200 |
| 08 Mar 2024 | 153.00 | 159.50 | 153.00 | 154.00 | 153.71 | 4,990 |
| 07 Mar 2024 | 145.50 | 151.50 | 145.50 | 151.50 | 151.21 | 379 |
| 06 Mar 2024 | 144.00 | 147.00 | 144.00 | 147.00 | 146.72 | 225 |
| 05 Mar 2024 | 148.50 | 148.50 | 144.50 | 144.50 | 144.22 | 651 |
| 04 Mar 2024 | 145.50 | 149.00 | 145.50 | 148.00 | 147.72 | 282 |
| 01 Mar 2024 | 145.00 | 147.00 | 145.00 | 147.00 | 146.72 | 113 |
| 29 Feb 2024 | 143.00 | 145.00 | 142.50 | 145.00 | 144.72 | 213 |
| 28 Feb 2024 | 142.00 | 142.00 | 141.50 | 141.50 | 141.23 | 100 |
| 27 Feb 2024 | 142.50 | 143.00 | 141.00 | 141.00 | 140.73 | 872 |
| 26 Feb 2024 | 141.00 | 143.00 | 141.00 | 143.00 | 142.73 | 305 |
| 23 Feb 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 141.73 | 263 |
| 22 Feb 2024 | 138.00 | 141.00 | 137.50 | 140.50 | 140.23 | 790 |
| 21 Feb 2024 | 137.00 | 138.00 | 137.00 | 137.00 | 136.74 | 178 |
| 20 Feb 2024 | 137.50 | 138.00 | 136.50 | 136.50 | 136.24 | 155 |
| 16 Feb 2024 | 137.00 | 138.50 | 137.00 | 138.00 | 137.74 | 474 |
| 15 Feb 2024 | 136.50 | 138.00 | 136.50 | 137.50 | 137.24 | 261 |
| 14 Feb 2024 | 132.00 | 136.00 | 132.00 | 135.50 | 135.24 | 1,409 |
| 13 Feb 2024 | 130.50 | 131.50 | 129.50 | 131.50 | 131.25 | 145 |
| 12 Feb 2024 | 128.50 | 130.00 | 128.50 | 129.50 | 129.25 | 50 |
| 09 Feb 2024 | 128.50 | 129.00 | 128.50 | 128.50 | 128.25 | 26 |
| 08 Feb 2024 | 128.00 | 129.00 | 128.00 | 128.50 | 128.25 | 552 |
| 07 Feb 2024 | 127.50 | 128.50 | 127.50 | 128.00 | 127.76 | 6 |
| 06 Feb 2024 | 128.50 | 129.00 | 128.00 | 128.00 | 127.76 | 614 |
| 05 Feb 2024 | 126.50 | 128.00 | 126.00 | 127.50 | 127.26 | 781 |
| 02 Feb 2024 | 124.50 | 127.00 | 124.00 | 126.50 | 126.26 | 171 |
| 01 Feb 2024 | 122.50 | 124.00 | 122.50 | 124.00 | 123.76 | 166 |
| 31 Jan 2024 | 123.50 | 123.50 | 122.00 | 122.00 | 121.77 | 124 |
| 30 Jan 2024 | 120.50 | 124.00 | 120.50 | 124.00 | 123.76 | 412 |
| 29 Jan 2024 | 120.50 | 121.00 | 120.00 | 120.00 | 119.77 | 151 |
| 26 Jan 2024 | 119.00 | 121.50 | 119.00 | 121.50 | 121.27 | 55 |
| 25 Jan 2024 | 119.00 | 120.00 | 118.50 | 120.00 | 119.77 | 190 |
| 24 Jan 2024 | 119.50 | 120.50 | 117.50 | 118.50 | 118.27 | 294 |
| 23 Jan 2024 | 120.00 | 121.00 | 110.50 | 120.50 | 120.27 | 344 |
| 22 Jan 2024 | 118.50 | 121.00 | 118.50 | 120.50 | 120.27 | 227 |
| 19 Jan 2024 | 118.00 | 118.50 | 118.00 | 118.50 | 118.27 | 33 |
| 18 Jan 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 117.77 | 181 |
| 17 Jan 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 115.78 | 6 |
| 16 Jan 2024 | 118.00 | 118.50 | 118.00 | 118.50 | 118.27 | 625 |
| 12 Jan 2024 | 118.00 | 118.50 | 118.00 | 118.00 | 117.77 | 67 |
| 11 Jan 2024 | 118.00 | 119.00 | 117.00 | 117.00 | 116.78 | 1,482 |
| 10 Jan 2024 | 117.50 | 118.50 | 117.00 | 118.50 | 118.27 | 32 |
| 09 Jan 2024 | 117.00 | 117.50 | 117.00 | 117.50 | 117.28 | 305 |
| 08 Jan 2024 | 114.50 | 115.50 | 114.50 | 115.50 | 115.28 | 671 |
| 05 Jan 2024 | 114.00 | 114.50 | 113.50 | 113.50 | 113.28 | 229 |
| 04 Jan 2024 | 113.50 | 114.50 | 113.50 | 114.00 | 113.78 | 62 |
| 03 Jan 2024 | 114.50 | 114.50 | 113.50 | 113.50 | 113.28 | 458 |
| 02 Jan 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.28 | 4 |
| 29 Dec 2023 | 115.50 | 116.00 | 115.50 | 115.50 | 115.28 | 100 |
| 28 Dec 2023 | 115.00 | 117.00 | 115.00 | 116.00 | 115.78 | 272 |
| 27 Dec 2023 | 116.00 | 116.00 | 115.00 | 115.00 | 114.78 | 83 |
| 27 Dec 2023 | 0.08 Dividend | |||||
| 26 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.70 | - |
| 22 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.70 | 229 |
| 21 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 112.71 | - |
| 20 Dec 2023 | 114.50 | 114.50 | 113.00 | 113.00 | 112.71 | 232 |
| 19 Dec 2023 | 112.50 | 114.50 | 112.50 | 114.50 | 114.20 | 390 |
| 18 Dec 2023 | 112.50 | 113.00 | 112.50 | 113.00 | 112.71 | 221 |
| 15 Dec 2023 | 110.50 | 113.00 | 110.50 | 113.00 | 112.71 | 13 |
| 14 Dec 2023 | 111.00 | 111.00 | 110.00 | 110.00 | 109.71 | 87 |
| 13 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 112.71 | 16 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.