$30.12 +0.10 (%) General Electric Co - New York Stock Exchange, Inc.

May. 27, 2016 | 02:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GE historical data

Date Open High Low Close Volume
1/4/201630.5530.7630.2530.7162,881,520
12/31/201530.8631.4930.7931.1552,307,706
12/30/201531.2831.4431.0131.0529,127,671
12/29/201531.0131.4831.0031.2833,400,428
12/28/201530.7431.0030.6130.9026,557,659
12/24/201530.9030.9330.6930.8313,518,873
12/23/201530.5231.0030.5230.9535,775,367
12/22/201530.4930.6330.1630.4942,256,401
12/21/201530.4230.6030.1530.4040,719,167
12/18/201530.3930.5830.2830.2883,144,824
12/17/201530.9431.0530.5330.5558,024,145
12/16/201530.4631.2330.4230.9873,831,508
12/15/201530.4030.6130.2230.3259,345,615
12/14/201530.2630.4629.7730.2665,059,337
12/11/201530.3230.6130.1530.2662,907,677
12/10/201530.4430.9330.3730.6547,082,549
12/9/201530.0230.5929.9630.4750,560,429
12/8/201530.0730.3829.9130.1953,265,473
12/7/201530.4230.4430.1230.3766,681,281
12/4/201530.0730.5229.9630.4958,203,164
12/3/201530.0930.2529.9730.0362,969,943
12/2/201530.0930.2329.8829.9744,123,576
12/1/201529.9930.2529.8730.1754,244,857
11/30/201530.3330.4529.9429.9479,716,581
11/27/201530.2730.3830.1930.3633,143,866
11/25/201530.6430.6530.3030.3654,159,737
11/24/201530.3330.8730.2830.66145,876,732
11/23/201530.5930.8230.2630.59135,391,487
11/20/201530.2630.9930.2130.66210,757,486
11/19/201530.3830.5130.2530.2798,930,079
11/18/201530.2230.5730.1030.52177,775,421
11/17/201530.5730.7530.0030.32431,332,632
11/16/201529.8830.6029.7730.36284,804,155
11/13/201529.8630.4929.8130.28247,153,654
11/12/201530.4130.9030.1130.16292,791,614
11/11/201530.2030.8230.2030.67197,598,775
11/10/201529.6330.2729.6130.12239,464,957
11/9/201529.7629.9529.3829.75145,462,177
11/6/201529.4429.9529.2529.92126,109,839
11/5/201529.4729.7429.3129.64122,593,509
11/4/201529.5529.7929.4629.54105,133,879
11/3/201529.2129.7929.1829.5995,829,896
11/2/201528.9429.4028.8829.4059,504,740
10/30/201529.2229.3328.9128.9271,021,379
10/29/201529.1729.3829.0629.3442,373,942
10/28/201529.3329.5829.1529.3971,077,505
10/27/201529.4129.6429.2329.4667,606,213
10/26/201529.5229.6629.4129.5548,757,397
10/23/201529.7029.8329.4229.5176,867,187
10/22/201528.9529.7428.9129.5881,476,392
10/21/201528.7929.2428.7828.8565,519,753
10/20/201528.8229.0028.7028.7875,155,008
10/19/201528.8029.5628.7528.99131,036,378
10/16/201528.6129.1928.2228.98142,021,234
10/15/201527.8028.1727.6428.0376,978,568
10/14/201527.7427.8427.4827.6039,107,858
10/13/201527.9728.2827.8727.8743,203,188
10/12/201527.9828.1727.9128.0925,239,634
10/9/201527.9828.1727.8928.0747,327,637
10/8/201527.6328.2027.4328.0351,114,701
10/7/201527.5027.7727.3227.7765,845,304
10/6/201526.9927.4126.9627.2971,909,419
10/5/201526.3727.2026.2226.82105,423,305
10/2/201524.8725.4924.8325.4742,676,207
10/1/201525.1525.3124.7925.1939,723,554
9/30/201524.7325.2424.6925.2243,758,290
9/29/201524.3324.6024.2624.5741,587,754
9/28/201524.6924.7424.3124.3142,641,262
9/25/201525.0025.0424.8624.9238,950,068
9/24/201524.8725.4524.6524.9153,239,508
9/23/201525.0125.3324.9825.1441,189,957
9/22/201524.7625.1624.6025.1144,204,955
9/21/201524.8925.2024.8425.0929,618,905
9/18/201525.1525.2124.7124.8077,869,308
9/17/201525.5025.9325.2725.3548,844,120
9/16/201525.5326.0325.4225.9361,540,084
9/15/201524.9025.4524.7025.3046,334,688
9/14/201524.9724.9824.6024.7726,237,639
9/11/201524.7424.9624.5024.9531,903,035
9/10/201524.5624.8624.5024.6835,043,109
9/9/201525.2025.2224.4824.5534,611,248
9/8/201524.5124.9824.2724.9646,212,838
9/4/201524.1824.1823.8524.0035,628,376
9/3/201524.7624.9524.3924.5133,564,783
9/2/201524.1424.5823.8324.5750,480,842
9/1/201524.2424.3623.6823.8865,344,037
8/31/201524.9824.9824.5824.8237,006,824
8/28/201524.9225.1724.7825.1632,942,524
8/27/201524.4325.0124.3825.0164,894,187
8/26/201523.8524.0723.2724.0178,965,938
8/25/201524.7324.7423.2723.2760,778,038
8/24/201522.8424.0419.3723.8791,236,502
8/21/201524.9025.1324.5624.5965,101,865
8/20/201525.5125.6425.1825.1934,645,831
8/19/201525.9026.0325.6225.7329,149,886
8/18/201526.1726.2125.9426.0720,348,848
8/17/201525.9526.2425.8026.2119,223,741
8/14/201525.6526.1025.6226.0820,786,347
8/13/201525.7725.9125.6225.7916,418,697
8/12/201525.5425.8825.3525.8632,656,190
Trading Center