$27.37 -0.27 (%) General Electric Co - NYSE

May. 29, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GE historical data

Date Open High Low Close Volume
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
3/10/201525.5025.6425.1725.1737,442,079
3/9/201525.5225.7025.4925.6431,591,142
3/6/201525.7125.7825.3325.4232,286,776
3/5/201525.6225.8225.5825.8228,373,771
3/4/201525.7625.7725.4725.6631,543,763
3/3/201526.0526.0825.7825.8630,542,279
3/2/201525.8826.1225.8526.1132,408,985
2/27/201525.8326.2725.7525.9951,531,829
2/26/201525.9426.0125.8125.8938,247,190
2/25/201525.4526.0625.4425.9168,219,592
2/24/201525.1225.4525.0925.3942,464,097
2/23/201525.2225.3025.1025.1730,774,507
2/20/201524.8825.2224.8025.2139,889,843
2/19/201525.0325.2124.9525.0133,232,937
2/18/201525.2925.2925.1525.2530,740,798
2/17/201525.1225.2124.9825.1735,989,548
2/13/201524.9925.1724.9425.1533,076,157
2/12/201524.8124.9924.7124.8926,522,270
2/11/201524.7124.8224.6024.7724,455,252
2/10/201524.7724.8024.5524.7227,075,753
2/9/201524.4724.7524.4524.6427,284,032
2/6/201524.5424.7524.4724.5227,471,977
2/5/201524.2524.5024.2424.5025,647,378
2/4/201524.4124.4324.0824.1633,236,000
2/3/201524.2924.5324.2624.4737,723,846
2/2/201524.0024.2223.9024.2139,602,517
1/30/201523.8824.1123.8223.8954,712,156
1/29/201523.8424.2023.7824.0840,436,431
1/28/201524.4724.4923.8123.8449,653,844
1/27/201524.3924.4624.2024.3838,398,141
1/26/201524.7224.7424.4024.5939,174,854
1/23/201524.4324.8924.2924.4863,738,712
1/22/201524.3024.3623.9624.2847,129,321
1/21/201523.8324.0823.7124.0437,620,305
1/20/201523.8423.8723.5523.8544,562,067
1/16/201523.5123.6523.4523.5949,793,936
1/15/201523.8623.9723.5623.5831,480,084
1/14/201523.6523.8523.4123.7841,850,798
1/13/201524.2624.3323.6323.8641,172,849
1/12/201524.0724.1423.7723.9842,871,146
1/9/201524.5224.5323.9524.0343,132,201
1/8/201524.3224.3824.1324.3743,224,386
1/7/201524.2124.3923.9824.0843,642,472
1/6/201524.4624.5723.9324.0763,759,958
1/5/201525.0125.0124.5224.6042,033,195
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center