General Electric Co $26.56

up +0.44


17/4/2014 06:40 PM  |  NYSE : GE  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GE historical data

Date Open High Low Close Volume
4/17/201426.4726.7626.4526.5669,658,600
4/16/201426.0126.2025.8926.1233,496,600
4/15/201425.6725.8925.5825.8230,287,300
4/14/201425.5825.7525.4325.7125,069,300
4/11/201425.5125.7625.4325.4337,325,500
4/10/201426.0926.1125.5725.5836,293,700
4/9/201425.8625.9625.5925.9525,180,800
4/8/201425.7625.9225.6725.7526,915,900
4/7/201425.9526.0425.7425.8530,438,900
4/4/201426.3726.4025.9926.0233,140,800
4/3/201426.1526.2626.0526.2322,259,400
4/2/201425.9226.0625.8726.0426,403,700
4/1/201425.8325.9925.7525.8728,498,600
3/31/201426.0226.0825.8125.8932,088,900
3/28/201425.9026.0225.7825.8829,691,400
3/27/201425.5825.8525.5125.8129,636,400
3/26/201425.8025.9225.6025.6231,830,100
3/25/201425.5825.7125.3925.7031,154,500
3/24/201425.4925.5325.2025.4131,150,700
3/21/201425.6925.8325.3425.4055,183,700
3/20/201425.3725.3725.1225.2735,712,300
3/19/201425.6425.7025.1125.2835,246,800
3/18/201425.5225.7325.4725.6523,785,100
3/17/201425.2625.6325.2525.4345,614,000
3/14/201425.2525.3825.0925.1129,461,300
3/13/201426.0026.0025.2125.3437,865,100
3/12/201425.6825.8325.6325.7623,490,800
3/11/201426.0626.1025.7625.9024,865,800
3/10/201426.1226.1325.8426.0422,291,900
3/7/201426.3326.3525.9726.1327,291,300
3/6/201426.0626.2826.0226.2234,919,100
3/5/201425.7825.9625.6525.9330,166,200
3/4/201425.5225.7325.4625.6536,679,400
3/3/201425.2125.2124.9225.1234,270,300
2/28/201425.5425.6925.3125.4729,454,900
2/27/201425.2125.5625.1525.5022,835,200
2/26/201425.3325.3625.1025.3029,785,500
2/25/201425.3825.4825.1725.2733,101,400
2/24/201425.0225.4524.9625.2938,053,600
2/21/201425.1225.1924.9424.9437,175,700
2/20/201425.3125.3225.0225.1232,303,700
2/19/201425.6825.7725.3725.4033,918,300
2/18/201426.0126.0425.6525.6529,255,700
2/14/201425.4725.8525.3825.7425,088,500
2/13/201425.2325.4425.1125.4432,397,900
2/12/201425.5725.6325.3525.3925,231,300
2/11/201425.2125.5225.1625.4332,661,000
2/10/201425.3925.3924.9325.0533,039,900
2/7/201425.2025.2825.0025.1934,938,500
2/6/201424.8025.1024.6224.9544,732,100
2/5/201424.4624.6424.3224.5240,282,100
2/4/201424.5324.7824.4024.5745,872,300
2/3/201425.1325.2124.3224.3575,524,600
1/31/201425.2125.3825.0825.1340,348,900
1/30/201425.5025.5925.3325.5030,138,900
1/29/201425.3425.5225.1625.2939,650,000
1/28/201425.3325.6225.3025.4650,485,000
1/27/201425.2625.2924.9025.0760,605,300
1/24/201425.5725.5924.9524.9595,835,504
1/23/201425.9825.9825.5325.8258,063,000
1/22/201426.3026.3125.9925.9948,771,300
1/21/201426.7326.7426.0426.2959,981,700
1/17/201426.8826.9226.2826.5897,353,000
1/16/201427.2227.2727.0827.2032,691,400
1/15/201427.1527.4027.0127.3431,886,800
1/14/201426.8427.0026.7426.9724,954,300
1/13/201426.9827.1026.6826.7334,458,000
1/10/201427.1927.2326.8626.9638,856,800
1/9/201427.3327.3626.9327.2231,319,800
1/8/201427.3527.3627.1227.2125,872,100
1/7/201427.4827.4927.2127.2924,745,900
1/6/201427.6627.7327.1527.2629,366,300
1/3/201427.5227.6027.4127.4827,575,900
1/2/201427.8627.9427.4127.5041,503,800
12/31/201327.9028.0927.8328.0330,312,600
12/30/201327.8427.9827.8027.8923,839,400
12/27/201327.8427.9427.7627.8318,992,000
12/26/201327.6827.9627.6027.8324,768,800
12/24/201327.3827.6627.3627.6115,109,700
12/23/201327.4327.4927.2727.4029,903,400
12/20/201327.2627.4727.0227.3678,154,800
12/19/201327.1827.4026.8327.3250,749,400
12/18/201327.0327.4726.8427.4155,268,800
12/17/201327.0927.1426.9427.0336,632,600
12/16/201326.9427.0926.8726.9840,160,000
12/13/201326.5926.9426.5126.8439,833,700
12/12/201326.5026.7026.4826.5430,960,200
12/11/201327.1127.1326.5426.5840,161,400
12/10/201327.0927.3927.0727.1430,864,700
12/9/201326.9227.3326.8827.1930,729,900
12/6/201326.7726.9826.6826.9425,347,300
12/5/201326.6326.6426.3526.4528,459,400
12/4/201326.3426.6626.2026.6444,947,100
12/3/201326.6026.6026.3426.5632,748,700
12/2/201326.6526.7426.5626.6634,650,700
11/29/201326.7526.8726.6326.6621,405,900
11/27/201326.8326.9026.7526.8322,707,700
11/26/201326.7226.9526.7226.7836,555,600
11/25/201327.1427.1726.7326.7332,343,100
11/22/201326.8727.0926.8627.0822,050,900
Trading Center