Canada markets closed

General Electric Company (GE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
156.79+3.09 (+2.01%)
At close: 03:59PM EDT
156.85 +0.06 (+0.04%)
After hours: 04:09PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2024152.70157.02152.00156.79156.795,339,881
Apr 15, 2024157.20158.69152.69153.70153.706,423,700
Apr 12, 2024155.90156.98153.03154.63154.636,846,900
Apr 12, 20240.28 Dividend
Apr 11, 2024157.07158.44154.75157.68157.406,063,200
Apr 10, 2024151.89157.79151.65156.61156.338,075,400
Apr 09, 2024156.13157.87150.93154.49154.228,808,800
Apr 08, 2024157.47157.95153.70156.52156.249,588,800
Apr 05, 2024148.53156.47148.53156.30156.0214,768,500
Apr 04, 2024146.65151.99146.21147.39147.1311,880,200
Apr 03, 2024138.15147.94138.01145.62145.3616,208,500
Apr 02, 2024140.53144.51133.99136.47136.2320,490,400
Apr 02, 20241253:1000 Stock Split
Apr 01, 2024140.14140.49138.12139.95139.707,399,592
Mar 28, 2024143.62143.63139.13140.09139.8412,122,274
Mar 27, 2024139.68143.94139.41143.75143.5012,606,433
Mar 26, 2024138.46139.70137.59138.51138.265,056,983
Mar 25, 2024139.39140.07137.90138.46138.216,288,181
Mar 22, 2024140.70141.66139.73139.78139.546,842,132
Mar 21, 2024139.36141.30138.14140.97140.727,890,893
Mar 20, 2024137.76139.49137.28138.81138.567,229,434
Mar 19, 2024135.52138.81134.88138.44138.199,360,787
Mar 18, 2024134.84136.27134.54135.60135.366,228,788
Mar 15, 2024132.20136.07131.60134.79134.5513,263,757
Mar 14, 2024135.87136.27132.19133.08132.849,460,777
Mar 13, 2024132.09136.51132.09135.80135.568,462,887
Mar 12, 2024133.64133.92130.83133.65133.416,928,589
Mar 11, 2024133.35134.41130.07132.93132.699,338,609
Mar 08, 2024135.28140.31133.56134.05133.8121,242,234
Mar 07, 2024129.32133.06128.95132.88132.6514,393,838
Mar 06, 2024126.98128.48126.47127.29127.078,198,755
Mar 05, 2024128.91129.41124.96125.99125.768,003,663
Mar 04, 2024127.19129.11126.56128.50128.278,402,242
Mar 01, 2024125.30127.15125.20126.62126.398,698,201
Feb 29, 2024124.49125.44123.78125.21124.998,177,329
Feb 28, 2024123.03125.23122.76124.19123.977,633,025
Feb 27, 2024123.70123.71122.19122.90122.687,300,354
Feb 26, 2024122.63123.85122.55123.52123.307,705,449
Feb 23, 2024121.31122.75121.24122.37122.157,066,168
Feb 22, 2024119.59121.51119.59121.05120.835,753,024
Feb 21, 2024118.49119.23117.85118.97118.765,304,826
Feb 20, 2024118.93119.98117.97118.61118.407,166,032
Feb 16, 2024118.87120.00118.52119.04118.838,616,756
Feb 15, 2024117.32118.83117.15118.41118.208,627,532
Feb 14, 2024114.13117.24113.61116.92116.7113,116,028
Feb 13, 2024111.60113.16110.69113.14112.949,054,930
Feb 12, 2024111.36112.39110.85111.87111.674,516,313
Feb 09, 2024110.94111.28110.30111.16110.964,324,604
Feb 08, 2024110.65111.32110.34110.97110.784,327,110
Feb 07, 2024110.63110.80110.08110.53110.345,807,655
Feb 06, 2024109.88110.45109.00109.80109.616,026,178
Feb 05, 2024108.52110.65108.34109.90109.717,158,013
Feb 02, 2024108.08109.66107.77108.97108.786,103,864
Feb 01, 2024106.17108.11105.72108.07107.886,190,572
Jan 31, 2024106.76107.32105.44105.68105.496,253,472
Jan 30, 2024104.93107.17104.72106.89106.707,871,346
Jan 29, 2024104.87105.46103.50104.63104.446,126,544
Jan 26, 2024104.17105.54104.06104.70104.514,696,495
Jan 25, 2024104.26105.75103.50103.70103.516,086,573
Jan 24, 2024103.97104.06100.92103.70103.5110,785,198
Jan 23, 2024101.86105.25100.96103.71103.5313,333,800
Jan 22, 2024103.97105.56103.96104.73104.5510,052,443
Jan 19, 2024102.71103.79101.71103.60103.426,154,611
Jan 18, 2024101.52102.69101.17102.59102.416,508,082
Jan 17, 2024101.69102.70100.71101.26101.085,031,171
Jan 16, 2024103.11103.63101.55102.13101.956,314,619
Jan 12, 2024104.23104.39103.10103.58103.405,640,380
Jan 11, 2024103.85103.91102.00103.62103.435,014,005
Jan 10, 2024102.71103.89102.56103.51103.334,571,320
Jan 09, 2024101.57102.78101.32102.78102.594,815,028
Jan 08, 2024100.73102.5099.13102.38102.206,920,068
Jan 05, 202499.68100.8399.55100.79100.614,190,157
Jan 04, 202499.20100.3899.1099.4999.314,364,199
Jan 03, 202499.8699.9498.6899.0198.834,531,850
Jan 02, 2024101.36102.2799.95100.52100.345,189,425
Dec 29, 2023102.35102.54101.32101.86101.684,441,133
Dec 28, 2023102.15103.11102.00102.41102.233,965,494
Dec 27, 2023101.28102.48101.24102.31102.133,314,310
Dec 27, 20230.08 Dividend
Dec 26, 2023101.20101.92101.07101.73101.472,480,063
Dec 22, 2023101.67102.18100.70101.11100.854,030,650
Dec 21, 202399.15101.4099.11101.33101.075,185,165
Dec 20, 2023100.10100.7398.3498.4698.216,231,921
Dec 19, 202398.72100.5498.72100.51100.255,957,138
Dec 18, 202398.7098.8398.2498.6898.425,206,215
Dec 15, 202397.6998.7097.2398.3598.1013,586,279
Dec 14, 202396.6797.6995.6996.8596.6010,454,155
Dec 13, 202397.4797.6596.1996.7196.465,506,309
Dec 12, 202396.5697.7596.2697.6297.374,664,543
Dec 11, 202396.2496.5095.4895.9995.754,643,869
Dec 08, 202395.0596.4294.9696.2495.994,925,418
Dec 07, 202395.3795.7994.3195.3695.115,064,626
Dec 06, 202396.6397.8395.5395.6295.373,964,241
Dec 05, 202396.5896.7195.7695.9595.713,688,206
Dec 04, 202397.2197.6996.7096.9996.744,747,116
Dec 01, 202397.1398.3696.9497.7797.525,668,572
Nov 30, 202395.0197.2494.8997.2196.9610,174,611
Nov 29, 202395.3995.5394.5394.8694.623,792,831
Nov 28, 202395.7595.8694.6294.8594.614,378,107
Nov 27, 202395.5396.0395.2395.7595.503,984,415
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...