$25.84 -0.26 (%) General Electric Co - NYSE

Aug. 3, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GE historical data

Date Open High Low Close Volume
7/31/201526.2326.2926.0526.1023,197,506
7/30/201526.2326.2426.0126.1222,118,881
7/29/201526.0926.2826.0526.2623,987,875
7/28/201526.1026.2425.9526.1027,758,314
7/27/201525.5425.9825.5225.9536,276,960
7/24/201526.3126.3225.6725.7531,124,222
7/23/201526.5826.6026.2026.2623,201,200
7/22/201526.8826.9626.5726.6324,133,394
7/21/201527.0127.1526.8026.8529,282,285
7/20/201527.1227.2127.0127.1424,686,624
7/17/201527.2627.3327.0327.2441,190,955
7/16/201526.9827.0426.8427.0430,635,414
7/15/201526.6126.7926.6026.7727,925,145
7/14/201526.3526.7326.3526.6622,294,572
7/13/201526.4926.5326.2426.4724,324,597
7/10/201526.3926.4426.0426.2725,359,841
7/9/201526.1726.4026.0126.0230,411,376
7/8/201526.0926.2425.8825.8932,030,673
7/7/201526.3826.5525.9326.4732,647,133
7/6/201526.5326.6426.2026.3127,858,107
7/2/201526.7026.8326.6026.7826,002,262
7/1/201526.6726.8726.4726.6630,427,429
6/30/201526.8226.9626.5326.5735,557,794
6/29/201526.9026.9726.5326.6433,372,327
6/26/201527.0427.1326.9127.0925,777,443
6/25/201527.2827.3527.0227.0423,342,077
6/24/201527.5527.5927.2527.2632,456,692
6/23/201527.4227.6027.3927.5532,510,907
6/22/201527.3027.5027.2927.4227,504,658
6/19/201527.2727.3827.1827.2460,267,647
6/18/201527.0827.4127.0327.3737,680,661
6/17/201527.1927.4027.1127.2736,548,320
6/16/201527.1727.2427.0027.2227,569,524
6/15/201527.3927.3127.1127.2128,498,668
6/12/201527.4427.4827.2827.3922,170,553
6/11/201527.5727.6427.3627.5131,388,401
6/10/201527.3627.6827.3227.6333,175,668
6/9/201527.2827.4727.1727.3331,113,885
6/8/201527.3227.3627.2127.2429,812,813
6/5/201527.2627.3827.1627.2930,647,728
6/4/201527.4227.6227.2127.2633,360,470
6/3/201527.4327.5627.3627.5326,306,271
6/2/201527.2227.4227.1527.3326,325,304
6/1/201527.2627.3427.0727.2833,322,427
5/29/201527.5027.5027.2727.2741,661,017
5/28/201527.5027.6327.3027.6326,418,344
5/27/201527.5727.6227.4627.5225,326,776
5/26/201527.5227.5827.3827.5247,465,199
5/22/201527.6927.7827.6227.6823,289,341
5/21/201527.6827.7927.5527.7240,311,149
5/20/201527.3427.7027.2027.6440,173,649
5/19/201527.2727.3927.2127.3529,150,774
5/18/201527.2127.3927.2127.3122,489,480
5/15/201527.3827.4427.2527.2735,768,687
5/14/201527.3227.4327.1527.4126,976,059
5/13/201527.0227.2426.9227.2137,170,407
5/12/201526.8227.0926.7527.0329,789,840
5/11/201527.2527.3026.8626.9232,453,388
5/8/201527.2527.4927.2227.3637,221,527
5/7/201526.7827.1226.6627.0431,038,239
5/6/201527.0027.1826.6126.8127,761,007
5/5/201527.2527.3626.8526.9230,347,339
5/4/201527.3627.6127.2527.2726,201,685
5/1/201527.0927.3226.9927.3128,303,317
4/30/201527.0627.3526.9727.0842,984,977
4/29/201526.9527.2526.9027.0937,153,977
4/28/201526.9527.1626.6427.1238,426,611
4/27/201526.9627.0026.8126.8836,217,680
4/24/201526.8826.9426.7026.8027,713,961
4/23/201526.7827.0726.7126.8538,165,835
4/22/201526.7027.0226.6026.9147,056,120
4/21/201527.0327.0626.5526.6276,872,343
4/20/201527.3227.4427.0127.0261,686,961
4/17/201527.4027.7026.9227.2587,794,530
4/16/201527.3127.5027.1827.2862,363,112
4/15/201527.6927.8527.4327.4656,420,065
4/14/201527.4827.8427.3827.7355,777,197
4/13/201528.0628.1927.5027.63153,984,855
4/10/201527.1328.6827.0028.51352,701,949
4/9/201525.0925.8324.9225.7360,149,914
4/8/201525.0525.1224.8725.0122,439,203
4/7/201525.1725.2825.0025.0221,261,550
4/6/201524.9025.4124.7925.1833,445,096
4/2/201524.8125.0024.7024.9429,213,060
4/1/201524.7224.9224.5724.8438,749,526
3/31/201525.0925.0924.8124.8134,940,926
3/30/201524.9825.2024.9725.1227,281,424
3/27/201524.9224.9224.7124.8628,320,556
3/26/201524.8024.9224.6724.8032,504,429
3/25/201525.2325.3324.9124.9134,897,363
3/24/201525.3825.4825.2725.2725,801,276
3/23/201525.4825.7425.4525.4731,984,480
3/20/201525.3425.5325.3025.4050,632,559
3/19/201525.4425.6125.2625.3338,314,849
3/18/201525.1825.8525.1125.6438,302,821
3/17/201525.3025.3925.0925.3134,259,011
3/16/201525.0625.4824.9625.4534,610,433
3/13/201525.2825.3624.8125.0445,306,958
3/12/201525.2725.4125.1725.4029,369,497
3/11/201525.2825.4925.1425.1936,198,081
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!