GE - General Electric Company

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Nov 201718.1318.1317.8317.9317.9316,749,985
17 Nov 201718.3418.4718.2118.2118.2160,294,100
16 Nov 201718.4818.4818.0518.2518.2589,376,600
15 Nov 201717.5118.3817.5018.2618.26144,368,000
14 Nov 201718.7918.8817.4617.9017.90312,556,800
13 Nov 201720.2620.7518.7519.0219.02261,557,400
10 Nov 201719.9820.6819.9020.4920.49100,732,900
09 Nov 201720.0420.0719.8519.9919.9950,850,500
08 Nov 201720.2120.3220.0720.1220.1239,682,500
07 Nov 201720.1720.2520.1220.2120.2141,661,200
06 Nov 201720.5220.5320.0820.1320.1360,679,500
03 Nov 201719.9220.3319.8620.1420.1467,861,000
02 Nov 201720.0520.0819.6319.9419.9481,531,700
01 Nov 201720.0720.5219.9620.0220.0291,714,400
31 Oct 201720.2620.4020.0520.1620.1698,007,100
30 Oct 201720.6220.7220.2620.4120.4198,385,500
27 Oct 201721.2621.3020.6420.7920.7998,534,600
26 Oct 201721.5721.6521.2021.3221.3286,283,700
25 Oct 201721.8421.8921.3021.5021.50110,518,200
24 Oct 201722.1222.3121.7521.8921.89133,615,900
23 Oct 201723.4423.4422.1822.3222.32187,340,900
20 Oct 201722.1423.8422.1023.8323.83192,404,400
19 Oct 201723.1423.7823.0523.5823.5875,574,100
18 Oct 201723.2023.2823.0723.1223.1234,970,700
17 Oct 201723.2223.2523.0023.1923.1958,639,100
16 Oct 201722.9923.4822.9323.3623.3649,757,800
13 Oct 201723.1523.2322.9622.9822.9840,391,800
12 Oct 201723.0523.0922.8323.0523.0559,948,700
11 Oct 201723.1323.2722.9023.0723.0781,172,900
10 Oct 201723.7023.8623.3223.3623.3680,571,100
09 Oct 201724.1024.1523.2523.4323.43140,302,800
06 Oct 201724.4124.5424.1324.3924.3940,729,800
05 Oct 201724.3924.5724.1524.5424.5434,758,900
04 Oct 201724.8824.8924.4324.4824.4832,149,400
03 Oct 201724.6124.8324.3324.8024.8033,907,500
02 Oct 201724.2224.6124.1024.5724.5742,501,200
29 Sep 201724.2224.2924.0124.1824.1833,673,700
28 Sep 201724.3924.4524.1624.2424.2436,154,400
27 Sep 201725.0025.0524.2824.3724.3756,489,000
26 Sep 201725.1525.2124.9224.9324.9340,753,200
25 Sep 201724.9225.1824.8525.1125.1142,488,000
22 Sep 201724.8425.0424.7724.8724.8739,717,500
21 Sep 201724.3324.8424.1724.7524.7552,115,500
20 Sep 201724.2024.4124.1924.3224.3239,770,300
19 Sep 201724.4624.4724.0224.2024.2045,340,500
18 Sep 201723.9624.5523.9324.4624.4652,504,500
15 Sep 201724.1024.1723.7523.9323.9366,560,000
15 Sep 20170.24 Dividend
14 Sep 201724.1024.2723.9424.2624.0242,084,500
13 Sep 201723.9324.1823.9224.1123.8738,629,700
12 Sep 201723.8223.9123.7123.9123.6749,662,600
11 Sep 201723.8023.8923.6223.7223.4943,306,600
08 Sep 201723.9524.0023.5823.8223.5844,604,500
07 Sep 201724.5124.5523.8324.0223.7880,108,600
06 Sep 201724.8925.0224.8224.9224.6755,025,000
05 Sep 201725.0625.0624.5724.7524.5144,538,400
01 Sep 201724.6025.3024.4925.1424.8958,848,100
31 Aug 201724.4124.7024.2824.5524.3155,284,300
30 Aug 201724.4924.4924.1524.2824.0433,876,000
29 Aug 201724.3324.4624.2824.4424.2023,910,100
28 Aug 201724.5324.6724.3524.4724.2323,937,600
25 Aug 201724.3924.6024.3524.4924.2522,867,800
24 Aug 201724.4324.5424.3024.3024.0625,547,900
23 Aug 201724.5224.5624.3424.3924.1534,533,600
22 Aug 201724.5724.7424.4824.6024.3629,969,100
21 Aug 201724.4924.6024.3224.4924.2546,055,000
18 Aug 201724.6324.7424.4424.5524.3134,273,100
17 Aug 201725.0725.1024.7224.7524.5131,221,700
16 Aug 201725.1225.2525.0525.1024.8527,473,800
15 Aug 201725.2125.3225.1025.1424.8927,334,900
14 Aug 201725.2825.5525.2525.3625.1124,022,200
11 Aug 201725.4025.4525.1925.2024.9519,217,300
10 Aug 201725.7125.7125.2725.3025.0529,678,900
09 Aug 201725.5525.7225.4625.7125.4629,671,000
08 Aug 201725.6325.8925.5225.5625.3127,143,600
07 Aug 201725.7425.7925.5525.6325.3818,870,400
04 Aug 201725.7525.8525.6225.7825.5223,313,000
03 Aug 201725.5925.7825.3725.7625.5130,916,700
02 Aug 201725.4425.5725.3925.5225.2727,387,000
01 Aug 201725.6325.6625.3325.4425.1941,911,300
31 Jul 201725.5425.6925.4925.6125.3630,616,300
28 Jul 201725.8625.8825.4025.5325.2828,286,800
27 Jul 201725.5925.8025.5225.7925.5339,888,000
26 Jul 201725.5925.6925.3725.5925.3440,733,400
25 Jul 201725.5725.7325.3625.4425.1946,181,500
24 Jul 201725.7825.8525.3525.4325.1856,872,300
21 Jul 201725.3826.0125.2625.9125.6590,649,900
20 Jul 201727.0227.0526.6026.6926.4355,158,100
19 Jul 201726.8527.0326.8426.9426.6724,792,400
18 Jul 201726.7626.9226.7426.8926.6226,146,100
17 Jul 201726.7626.8826.7226.8226.5527,695,600
14 Jul 201726.7426.9026.7326.7826.5221,058,300
13 Jul 201726.5826.8326.5026.7926.5227,767,600
12 Jul 201726.5426.8126.3726.5826.3250,986,300
11 Jul 201726.0326.4525.9126.3826.1241,251,600
10 Jul 201726.1326.1925.8526.0425.7846,755,200
07 Jul 201726.2526.3025.9826.1525.8940,543,100
06 Jul 201726.8627.0526.1026.3126.0576,645,900
05 Jul 201727.5427.5627.2327.3527.0821,270,200
03 Jul 201727.1627.5927.0627.4527.1820,665,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...