Singapore markets closed

General Electric Company (GE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.78-0.22 (-1.69%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202112.8413.0212.7512.7812.7881,989,800
17 Jun 202113.4113.5112.9113.0013.0077,013,400
16 Jun 202113.5013.6513.2913.4413.4470,131,300
15 Jun 202113.4513.5713.3113.5413.5438,025,900
14 Jun 202113.7813.8313.4113.4713.4745,425,800
11 Jun 202113.6513.7813.5713.6913.6942,365,300
10 Jun 202113.8113.8713.5913.6313.6349,838,800
09 Jun 202113.7713.8113.6713.7313.7355,767,700
08 Jun 202113.9713.9913.7213.9013.9044,122,000
07 Jun 202114.0014.0713.8613.9113.9137,349,100
04 Jun 202114.1614.2013.8613.9613.9664,071,200
03 Jun 202113.9914.3713.9414.0914.0963,163,800
02 Jun 202114.1814.1814.0114.0914.0939,936,800
01 Jun 202114.2314.3414.1014.1514.1550,276,900
28 May 202114.2914.3414.0314.0614.0672,571,900
27 May 202113.6014.4013.5914.3514.35184,588,600
26 May 202113.1213.4313.0413.4013.4060,269,700
25 May 202113.2013.2913.1013.1213.1247,329,700
24 May 202113.2913.3113.1213.1813.1839,012,800
21 May 202113.1113.2813.0513.2313.2353,320,100
20 May 202113.0913.1112.9213.0613.0646,474,700
19 May 202112.9013.1012.7913.0913.0959,416,200
18 May 202113.1813.2712.9712.9712.9748,926,300
17 May 202113.2313.3413.1213.1513.1576,337,900
14 May 202113.1213.3013.0313.2613.2650,636,700
13 May 202112.8013.0412.7212.9712.9765,582,800
12 May 202113.0813.1312.7712.8212.8270,849,700
11 May 202113.1913.2912.9413.0913.0968,012,200
10 May 202113.3113.5813.3013.3513.3565,562,000
07 May 202113.1613.3413.0713.3013.3053,824,500
06 May 202113.2213.3113.0313.2113.2162,777,200
05 May 202113.1613.2913.1613.2113.2135,448,400
04 May 202113.3413.3913.0713.1213.1277,538,200
03 May 202113.2413.5313.1713.4513.4563,472,500
30 Apr 202113.1613.3513.0813.1213.1249,863,500
29 Apr 202113.1813.2913.0813.2113.2155,157,600
28 Apr 202113.3313.3513.1513.2013.2066,095,400
27 Apr 202113.5013.5412.9113.4913.49149,775,000
26 Apr 202113.6314.0013.5513.5713.5793,778,900
23 Apr 202113.5013.6113.3613.5513.5546,638,100
22 Apr 202113.3513.6813.2813.4113.4152,607,800
21 Apr 202112.9313.3812.7713.3513.3549,608,100
20 Apr 202113.4113.4112.9013.0613.0661,456,700
19 Apr 202113.3213.4713.1713.4613.4644,875,800
16 Apr 202113.6313.6813.3513.3913.3950,024,400
15 Apr 202113.7313.7513.4413.5513.5550,881,800
14 Apr 202113.4313.7913.4213.6813.6864,639,000
13 Apr 202113.5113.5413.2613.4413.4451,223,800
12 Apr 202113.6113.6813.4713.5913.5942,077,000
09 Apr 202113.5013.8313.4213.6013.6063,246,000
08 Apr 202113.2613.5013.0913.4513.4554,919,000
07 Apr 202113.4013.5313.2613.3913.3941,765,400
06 Apr 202113.4613.5013.3713.4013.4040,052,200
05 Apr 202113.4713.5713.3713.4613.4650,738,900
01 Apr 202113.2313.3613.1513.2813.2859,183,800
31 Mar 202113.3813.4313.1313.1313.1362,586,000
30 Mar 202112.9813.3612.9013.3013.3052,925,100
29 Mar 202112.9213.0512.7812.9512.9553,762,900
26 Mar 202112.9513.1312.7112.9912.9960,524,700
25 Mar 202112.4012.9312.2312.8512.8573,391,900
24 Mar 202112.7613.0212.5012.5012.5062,073,500
23 Mar 202112.9613.1812.5512.6612.6665,655,100
22 Mar 202113.1613.2412.9313.1313.1352,789,100
19 Mar 202113.2013.3512.9813.2213.2268,472,000
18 Mar 202113.5913.6913.1913.2513.2563,761,100
17 Mar 202113.2013.6113.1313.6113.6179,227,100
16 Mar 202113.3313.3513.0713.1513.1574,456,200
15 Mar 202112.7413.3612.7313.3513.35111,402,500
12 Mar 202112.2412.6212.2312.5812.58134,551,900
11 Mar 202112.6912.8611.9512.2712.27305,805,300
10 Mar 202113.6513.7412.9213.2513.25220,230,400
09 Mar 202114.1014.4213.8314.0014.00114,467,700
08 Mar 202114.2114.3413.8114.1714.17143,717,600
05 Mar 202113.8013.8113.1413.6013.60104,975,500
05 Mar 20210.01 Dividend
04 Mar 202113.8814.1313.1813.5713.56166,561,700
03 Mar 202113.0913.6213.0513.4413.43117,572,300
02 Mar 202113.1513.2512.9712.9812.9777,205,400
01 Mar 202112.9213.2912.7913.1113.1078,037,600
26 Feb 202112.6812.8412.4112.5412.5388,729,800
25 Feb 202113.1013.2712.6612.7612.7592,337,300
24 Feb 202112.8013.3512.6513.1213.11106,791,000
23 Feb 202112.6012.6512.1812.5912.5872,042,500
22 Feb 202112.0712.7012.0312.5012.4996,636,300
19 Feb 202111.7212.0311.6812.0212.0161,049,000
18 Feb 202111.8411.8611.5111.6311.6248,854,600
17 Feb 202111.8411.9511.7611.8611.8542,940,100
16 Feb 202111.8211.9811.7811.9711.9660,312,000
12 Feb 202111.4111.7411.3811.7311.7258,439,700
11 Feb 202111.3911.4711.1911.4611.4551,829,200
10 Feb 202111.5911.5911.3811.4011.3945,559,900
09 Feb 202111.5611.6011.4111.5411.5352,738,300
08 Feb 202111.4711.6511.4111.6111.6042,454,500
05 Feb 202111.5111.5511.3211.4011.3951,818,400
04 Feb 202111.2311.5011.1911.4511.4466,767,800
03 Feb 202111.2411.3011.0711.2011.1954,214,800
02 Feb 202110.8811.3510.8411.2411.2384,465,900
01 Feb 202110.8611.0010.6410.7410.7366,685,800
29 Jan 202111.0011.2410.6710.6810.67109,258,800
28 Jan 202111.4111.4711.0711.0911.0894,099,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...