Advertisement
U.S. markets close in 6 hours 13 minutes

General Electric Company (GE)

NYSE - Nasdaq Real Time Price. Currency in USD
177.11-3.01 (-1.67%)
As of 09:47AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024179.95179.74175.78177.11177.111,027,793
Mar 27, 2024175.02180.36174.68180.12180.1210,056,500
Mar 26, 2024173.49175.05172.40173.55173.554,035,900
Mar 25, 2024174.66175.51172.79173.49173.495,018,500
Mar 22, 2024176.30177.50175.08175.15175.155,459,000
Mar 21, 2024174.62177.05173.09176.64176.646,297,600
Mar 20, 2024172.61174.78172.01173.93173.935,769,700
Mar 19, 2024169.81173.93169.00173.46173.467,470,700
Mar 18, 2024168.96170.75168.58169.91169.914,971,100
Mar 15, 2024165.65170.50164.89168.89168.8910,584,700
Mar 14, 2024170.25170.75165.63166.75166.757,550,500
Mar 13, 2024165.51171.05165.51170.16170.166,754,100
Mar 12, 2024167.45167.80163.93167.46167.465,529,600
Mar 11, 2024167.09168.42162.98166.56166.567,453,000
Mar 08, 2024169.51175.81167.35167.96167.9616,940,300
Mar 07, 2024162.04166.73161.57166.50166.5011,487,500
Mar 06, 2024159.10160.98158.47159.50159.506,543,300
Mar 05, 2024161.52162.15156.58157.86157.866,387,600
Mar 04, 2024159.37161.77158.58161.01161.016,705,700
Mar 01, 2024157.00159.32156.87158.65158.656,937,200
Feb 29, 2024155.99157.18155.10156.89156.896,526,200
Feb 28, 2024154.16156.91153.82155.61155.616,091,800
Feb 27, 2024154.99155.01153.10153.99153.995,826,300
Feb 26, 2024153.66155.18153.56154.77154.776,149,600
Feb 23, 2024152.00153.80151.91153.33153.335,639,400
Feb 22, 2024149.85152.25149.85151.67151.674,591,400
Feb 21, 2024148.47149.39147.66149.07149.074,233,700
Feb 20, 2024149.02150.34147.82148.62148.625,719,100
Feb 16, 2024148.95150.36148.51149.16149.166,874,700
Feb 15, 2024147.00148.89146.79148.37148.376,885,500
Feb 14, 2024143.00146.90142.35146.50146.5010,467,700
Feb 13, 2024139.83141.79138.69141.77141.777,226,600
Feb 12, 2024139.54140.82138.90140.17140.173,604,400
Feb 09, 2024139.01139.43138.21139.28139.283,451,400
Feb 08, 2024138.65139.48138.25139.05139.053,453,400
Feb 07, 2024138.62138.83137.93138.50138.504,635,000
Feb 06, 2024137.68138.39136.58137.58137.584,809,400
Feb 05, 2024135.98138.64135.75137.71137.715,712,700
Feb 02, 2024135.43137.41135.04136.54136.544,871,400
Feb 01, 2024133.03135.46132.47135.41135.414,940,600
Jan 31, 2024133.77134.47132.12132.42132.424,990,800
Jan 30, 2024131.48134.28131.22133.93133.936,282,000
Jan 29, 2024131.40132.14129.69131.10131.104,889,500
Jan 26, 2024130.53132.24130.39131.19131.193,748,200
Jan 25, 2024130.64132.50129.69129.93129.934,857,600
Jan 24, 2024130.27130.39126.45129.93129.938,607,500
Jan 23, 2024127.63131.88126.50129.95129.9510,641,500
Jan 22, 2024130.28132.27130.26131.23131.238,022,700
Jan 19, 2024128.70130.05127.44129.81129.814,911,500
Jan 18, 2024127.20128.67126.77128.55128.555,194,000
Jan 17, 2024127.42128.68126.19126.88126.884,015,300
Jan 16, 2024129.20129.85127.24127.97127.975,039,600
Jan 12, 2024130.60130.80129.18129.79129.794,501,500
Jan 11, 2024130.12130.20127.81129.83129.834,001,600
Jan 10, 2024128.70130.17128.51129.70129.703,648,300
Jan 09, 2024127.27128.78126.95128.78128.783,842,800
Jan 08, 2024126.22128.43124.21128.28128.285,522,800
Jan 05, 2024124.90126.34124.73126.29126.293,342,600
Jan 04, 2024124.30125.77124.17124.66124.663,483,000
Jan 03, 2024125.12125.22123.65124.06124.063,616,800
Jan 02, 2024127.01128.15125.24125.95125.954,141,600
Dec 29, 2023128.24128.48126.96127.63127.633,543,100
Dec 28, 2023128.00129.20127.81128.32128.323,164,800
Dec 27, 2023126.90128.41126.85128.20128.202,645,100
Dec 27, 20230.08 Dividend
Dec 26, 2023126.80127.71126.64127.47127.391,979,300
Dec 22, 2023127.39128.03126.18126.69126.613,216,200
Dec 21, 2023124.23127.05124.19126.97126.894,138,200
Dec 20, 2023125.43126.22123.22123.37123.294,973,600
Dec 19, 2023123.70125.98123.70125.94125.864,754,300
Dec 18, 2023123.67123.84123.10123.64123.564,155,000
Dec 15, 2023122.41123.67121.83123.23123.1510,842,000
Dec 14, 2023121.13122.40119.90121.35121.278,343,300
Dec 13, 2023122.13122.36120.52121.18121.104,394,500
Dec 12, 2023120.99122.48120.61122.32122.243,722,700
Dec 11, 2023120.59120.91119.64120.28120.203,706,200
Dec 08, 2023119.10120.82118.98120.59120.513,930,900
Dec 07, 2023119.50120.02118.17119.48119.414,042,000
Dec 06, 2023121.08122.58119.70119.81119.733,163,800
Dec 05, 2023121.01121.18119.99120.23120.152,943,500
Dec 04, 2023121.81122.41121.16121.53121.453,788,600
Dec 01, 2023121.70123.25121.47122.50122.424,523,300
Nov 30, 2023119.05121.84118.90121.80121.728,120,200
Nov 29, 2023119.52119.70118.45118.86118.793,027,000
Nov 28, 2023119.97120.11118.56118.85118.783,494,100
Nov 27, 2023119.70120.32119.32119.97119.893,179,900
Nov 24, 2023119.98120.35119.68119.97119.891,581,800
Nov 22, 2023119.90120.49119.36119.60119.523,011,800
Nov 21, 2023119.80120.25119.04119.89119.812,798,100
Nov 20, 2023119.93120.74119.64120.07119.994,142,600
Nov 17, 2023119.33120.08118.94119.93119.854,139,200
Nov 16, 2023116.59118.96116.31118.94118.874,648,900
Nov 15, 2023116.96117.50115.72116.30116.234,186,200
Nov 14, 2023116.50117.56115.57117.25117.184,794,600
Nov 13, 2023115.14116.56114.71115.52115.454,592,000
Nov 10, 2023113.73115.56113.19115.27115.203,497,700
Nov 09, 2023114.35114.77112.93113.09113.024,618,200
Nov 08, 2023112.20114.05111.99113.85113.784,840,400
Nov 07, 2023111.36112.93110.86111.80111.734,179,900
Nov 06, 2023109.29111.88108.54111.78111.714,893,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...