New Zealand Markets closed

General Electric Company (GE)


NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.55-0.23 (-0.83%)
At close: 4:00PM EDT
People also watch
TMCDPFEINTCAAPL
DateOpenHighLowCloseAdj close*Volume
22 Jun 201727.7727.8327.5427.5527.5527,013,100
21 Jun 201728.1828.1927.6527.7827.7833,758,100
20 Jun 201728.7128.7228.0828.1328.1347,542,900
19 Jun 201728.9629.0028.7428.8028.8030,504,700
16 Jun 201728.9829.0128.6229.0029.0081,565,600
15 Jun 201728.4828.9528.4328.9428.9447,868,100
15 Jun 20170.24 Dividend
14 Jun 201728.4828.8028.3728.6928.4541,120,300
13 Jun 201729.1229.1628.3428.4528.2158,823,700
12 Jun 201727.9429.4727.9428.9428.70139,089,500
09 Jun 201727.6327.9727.5927.9427.7125,362,800
08 Jun 201727.6827.8227.5327.5927.3640,703,300
07 Jun 201727.9527.9627.4027.6827.4543,539,100
06 Jun 201727.9828.0427.8127.9327.7033,721,200
05 Jun 201727.9028.0727.8127.9827.7543,509,500
02 Jun 201727.8727.9427.6227.8827.6537,007,600
01 Jun 201727.5127.8827.5027.7227.4932,387,700
31 May 201727.3327.4427.1927.3827.1535,610,500
30 May 201727.3127.4527.1627.3627.1336,435,700
26 May 201727.4627.5527.2927.4527.2230,624,000
25 May 201727.7927.9027.4227.4927.2639,254,400
24 May 201728.3228.5027.6227.8327.6053,699,300
23 May 201728.2128.2828.1128.2828.0423,877,100
22 May 201728.2328.3028.0628.1827.9427,810,700
19 May 201727.5528.1727.5028.0527.8248,488,700
18 May 201727.2627.6527.1027.4827.2548,447,600
17 May 201728.0428.0427.4127.4127.1852,461,800
16 May 201728.2528.2828.0028.0427.8129,509,200
15 May 201728.0728.2427.9728.1827.9439,767,500
12 May 201728.3628.4527.8528.2728.0368,433,200
11 May 201728.6828.8928.5028.8728.6328,015,400
10 May 201728.9228.9328.6028.7028.4626,047,200
09 May 201729.0829.0928.8628.9328.6923,838,700
08 May 201729.1629.2529.0029.0728.8321,630,300
05 May 201729.1329.2429.1129.2228.9816,927,100
04 May 201729.2729.3129.0529.2028.9619,614,200
03 May 201728.9229.2928.8529.2328.9926,893,300
02 May 201729.0129.0528.9128.9928.7533,760,000
01 May 201729.0129.1728.9328.9428.7024,015,800
28 Apr 201729.1029.1628.9328.9928.7524,079,200
27 Apr 201729.2929.3129.0229.0828.8432,939,800
26 Apr 201729.5229.5529.2629.2629.0237,368,400
25 Apr 201729.4529.6029.3229.4529.2039,854,100
24 Apr 201729.8529.9329.4929.5529.3048,585,200
21 Apr 201730.2730.3829.4529.5529.3072,351,400
20 Apr 201730.0530.5430.0330.2730.0237,081,600
19 Apr 201729.8930.0629.8730.0029.7526,594,400
18 Apr 201729.6029.9029.5829.8429.5925,706,600
17 Apr 201729.6229.7029.5529.6429.3921,776,600
13 Apr 201729.7029.8029.5529.5629.3119,998,000
12 Apr 201729.8829.9029.6529.7729.5227,041,300
11 Apr 201730.0030.1029.8430.0429.7922,040,200
10 Apr 201730.0730.2329.9630.0129.7618,505,200
07 Apr 201729.9230.1929.9229.9929.7418,975,700
06 Apr 201730.0030.1829.9229.9329.6821,550,000
05 Apr 201730.0930.4229.9529.9729.7225,837,500
04 Apr 201729.9030.0929.7030.0229.7725,057,200
03 Apr 201729.7630.0029.7529.8829.6329,912,300
31 Mar 201729.8630.0429.7429.8029.5550,796,500
30 Mar 201729.6629.9929.6329.8729.6235,961,300
29 Mar 201729.5229.7129.4629.6829.4327,558,800
28 Mar 201729.3129.7329.2529.6229.3727,847,700
27 Mar 201729.4529.5129.2529.4429.1928,986,700
24 Mar 201729.5929.8129.5329.7229.4727,880,200
23 Mar 201729.5029.7329.3829.6229.3724,675,000
22 Mar 201729.5629.7129.3129.5329.2826,000,700
21 Mar 201729.8629.8629.3429.3929.1426,834,800
20 Mar 201729.9029.9229.6929.7429.4918,877,400
17 Mar 201729.8530.0429.7729.8829.6343,639,000
16 Mar 201729.8029.8229.6229.7529.5021,207,000
15 Mar 201729.5529.8329.4729.7629.5125,142,800
14 Mar 201729.7629.7929.4729.5429.2922,801,600
13 Mar 201730.2330.2629.7929.8629.6130,187,800
10 Mar 201729.8430.4329.6330.2830.0359,211,900
09 Mar 201729.7529.8329.5629.6629.4125,940,200
08 Mar 201729.8929.9429.7329.8029.5532,308,400
07 Mar 201729.9329.9929.7929.8629.6129,982,900
06 Mar 201730.0030.0829.9230.0029.7523,420,600
03 Mar 201730.1930.2230.0530.1229.8719,957,000
02 Mar 201730.2330.2330.0030.1929.9427,640,400
01 Mar 201729.9830.3529.8230.1929.9436,883,000
28 Feb 201729.9930.0829.6729.8129.5639,111,900
27 Feb 201730.0530.1529.9029.9429.6923,571,800
24 Feb 201729.8430.1929.7830.1929.9427,323,700
23 Feb 201730.0430.0829.8530.0229.7728,947,900
23 Feb 20170.24 Dividend
22 Feb 201730.5230.5530.2630.3329.8430,124,500
21 Feb 201730.4130.5930.3430.5230.0330,241,000
17 Feb 201730.4130.4430.2030.3729.8821,849,400
16 Feb 201730.3530.4730.3030.4529.9625,932,500
15 Feb 201730.2930.3530.1830.3529.8625,472,300
14 Feb 201730.1330.2829.9230.2829.7935,028,300
13 Feb 201729.8830.0629.7330.0429.5537,020,000
10 Feb 201729.7429.7529.5529.7229.2422,787,100
09 Feb 201729.4329.7029.4329.5929.1121,666,000
08 Feb 201729.5129.5429.2629.4328.9532,181,400
07 Feb 201729.7529.8129.5329.5629.0823,778,300
06 Feb 201729.6829.7529.5729.6629.1823,725,100
03 Feb 201729.7929.8029.5429.7029.2231,104,300
02 Feb 201729.5829.7129.5029.6829.2021,709,500
*Close price adjusted for dividends and splits.
Loading more data...