$29.79 -0.10 (%) General Electric Co - New York Stock Exchange, Inc.

Sep. 28, 2016 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GE historical data

Date Open High Low Close Volume
9/27/201629.6029.9729.4729.8825,491,940
9/26/201629.8029.8129.5229.5425,905,794
9/23/201630.0230.0529.8129.8922,821,677
9/22/201629.9630.1129.9330.0429,379,879
9/21/201629.7529.9229.5929.8529,031,558
9/20/201629.6729.8029.6229.6729,646,465
9/19/201629.7829.9629.4029.4330,501,299
9/16/201629.6329.7529.5429.6864,934,725
9/15/201629.5529.8529.4229.7535,262,527
9/14/201629.8130.0029.6729.7051,077,594
9/13/201630.2230.2529.7229.8545,066,224
9/12/201630.0030.5729.8430.4941,407,281
9/9/201630.8230.8230.1130.1144,619,722
9/8/201631.0031.0530.9031.0430,256,181
9/7/201630.9931.0630.8031.0627,266,887
9/6/201631.3131.3430.8031.0540,955,651
9/2/201631.2531.4531.2331.2920,807,497
9/1/201631.1531.2930.9631.2041,255,600
8/31/201631.2931.3531.1931.2433,416,260
8/30/201631.3431.4731.3031.3718,137,873
8/29/201631.1831.4531.1731.3621,248,854
8/26/201631.2731.4631.1431.2322,265,644
8/25/201631.1931.3031.1331.2117,027,872
8/24/201631.2731.3531.1731.2222,045,111
8/23/201631.4531.5731.2331.2332,116,691
8/22/201631.1731.4331.0831.3220,460,480
8/19/201631.3231.4031.1831.2524,742,797
8/18/201631.2531.4331.1931.4328,041,239
8/17/201631.2631.3331.1831.2917,598,105
8/16/201631.1431.2931.0831.1922,383,559
8/15/201631.3031.3531.2231.2419,553,314
8/12/201631.2031.2831.1831.2421,327,002
8/11/201631.3131.3731.2031.2937,986,166
8/10/201631.2531.3431.2031.2718,538,116
8/9/201631.2331.3531.1531.3020,108,832
8/8/201631.3031.4031.2131.2720,434,126
8/5/201631.2731.4531.2231.2821,577,288
8/4/201631.2031.2531.0931.1720,293,694
8/3/201631.0331.2431.0331.1320,006,018
8/2/201631.1131.1631.0031.0527,000,557
8/1/201631.1231.2231.0231.1531,154,871
7/29/201631.2831.4331.1131.1450,052,182
7/28/201631.2031.3131.0831.2530,297,520
7/27/201631.4931.5631.1231.2839,256,526
7/26/201631.6731.7331.3131.4736,903,949
7/25/201632.0732.0831.3831.6445,728,700
7/22/201631.7332.0731.6932.0657,763,807
7/21/201632.7332.8532.4932.5942,869,414
7/20/201632.9633.0032.7032.7835,557,794
7/19/201632.7532.9532.7232.9333,557,724
7/18/201632.8932.9432.6632.9138,265,114
7/15/201632.7632.9532.7432.8842,308,770
7/14/201632.5032.7232.4932.6333,877,776
7/13/201632.2632.4832.2532.3632,464,414
7/12/201632.3132.4932.1332.2638,090,962
7/11/201632.2632.5032.1832.2137,979,065
7/8/201631.9932.2731.9932.2038,531,744
7/7/201631.8132.1031.7431.8237,517,858
7/6/201631.2731.8031.2731.7432,105,905
7/5/201631.2531.5331.1231.4532,360,464
7/1/201631.4831.6331.3231.4932,700,349
6/30/201630.6631.5030.6531.4854,514,457
6/29/201630.5130.6230.3030.5535,868,200
6/28/201629.8130.0029.6729.9438,208,496
6/27/201629.5429.6229.1729.3255,173,361
6/24/201630.1130.5529.7529.8285,669,178
6/23/201631.0631.2130.9731.1940,228,963
6/22/201631.0031.1030.7730.7836,011,780
6/21/201630.8831.0130.8730.9436,034,262
6/20/201630.8531.3230.8330.8347,891,137
6/17/201630.6530.7230.4530.6055,635,867
6/16/201630.1430.7430.0830.6467,618,136
6/15/201630.4830.9130.4730.5943,765,244
6/14/201629.8230.4629.7930.4443,700,512
6/13/201629.9830.1329.7929.8332,959,955
6/10/201630.0230.2829.9330.0429,429,998
6/9/201630.1630.3330.0230.2426,527,176
6/8/201630.2330.5030.1630.3129,141,296
6/7/201630.1430.4130.1330.1425,650,883
6/6/201630.0030.2329.9530.1218,662,105
6/3/201630.0230.0529.8129.9423,802,487
6/2/201630.0130.0529.8530.0519,031,309
6/1/201630.0430.1429.8930.1121,126,650
5/31/201630.1230.3430.0730.2330,296,320
5/27/201630.1430.1930.0430.1219,499,066
5/26/201630.0730.2330.0030.0222,647,449
5/25/201630.0030.3229.9630.0927,663,897
5/24/201629.7229.9729.6929.8524,220,349
5/23/201629.5229.6729.4129.4923,615,442
5/20/201629.5329.6829.4329.5635,004,526
5/19/201629.3329.4529.0629.3634,044,846
5/18/201629.7029.8529.4329.6127,805,495
5/17/201629.8930.0929.5829.7133,520,126
5/16/201629.5530.1329.5229.9625,698,303
5/13/201629.9730.1129.5429.6435,266,929
5/12/201629.8430.2029.8430.0947,269,596
5/11/201630.5030.7530.3430.3423,610,512
5/10/201629.9930.5629.9830.4827,130,428
5/9/201630.0530.0929.6329.8727,154,282
5/6/201629.6830.2429.4130.1228,301,406
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center