General Electric Co $26.15

down -0.28


22/8/2014 04:00 PM  |  NYSE : GE  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GE historical data

Date Open High Low Close Volume
11/5/201326.3226.5226.2626.4224,897,459
11/4/201326.5926.5926.3126.4328,170,471
11/1/201326.0526.6426.0326.5455,644,125
10/31/201326.3526.4426.1226.1442,852,523
10/30/201326.2926.4826.1926.3739,840,406
10/29/201326.1926.3026.0726.2138,436,022
10/28/201325.8826.1625.7626.0931,952,016
10/25/201326.0726.0825.8025.8827,373,363
10/24/201325.8426.0225.6725.9434,623,986
10/23/201325.9926.0025.6425.7039,545,793
10/22/201326.1926.2425.9826.0243,352,899
10/21/201325.8726.3525.7926.1460,862,864
10/18/201325.2125.7525.0925.5598,619,113
10/17/201324.3824.6824.2324.6845,442,418
10/16/201324.3524.4024.1324.3630,230,559
10/15/201324.2724.4524.1524.1928,367,187
10/14/201324.2124.3824.1624.3822,026,947
10/11/201324.3224.4924.2024.4034,178,444
10/10/201323.9024.2523.8224.2538,175,465
10/9/201323.8423.8423.5023.5735,096,812
10/8/201323.9223.9223.6723.6742,390,754
10/7/201323.8424.1323.8023.9428,981,574
10/4/201324.1824.1823.9024.0533,307,335
10/3/201324.2224.2523.8424.1037,472,161
10/2/201324.1424.3524.0524.3334,224,600
10/1/201323.9424.2223.9024.1728,989,664
9/30/201323.8824.0823.8223.8935,343,619
9/27/201324.1024.1023.9424.0525,754,286
9/26/201324.3024.5123.9624.2534,259,500
9/25/201324.3024.4824.2024.2329,448,183
9/24/201324.2224.5424.2224.3233,024,247
9/23/201324.2024.3824.1524.2841,419,740
9/20/201324.5524.5624.0024.0168,061,596
9/19/201324.8024.8924.4024.4649,722,443
9/18/201324.4724.9124.4024.8651,242,260
9/17/201324.1324.4724.1124.4535,810,129
9/16/201324.0624.2323.9324.1436,903,544
9/13/201323.7823.9023.7523.7819,073,038
9/12/201324.1624.2023.7723.8530,683,803
9/11/201323.9524.0923.7224.0934,607,076
9/10/201323.6723.9423.6223.8735,723,259
9/9/201323.2523.4623.1823.3928,181,716
9/6/201323.1523.3822.9623.1636,733,823
9/5/201323.3423.3523.0923.1630,302,361
9/4/201322.9923.1822.9623.1731,639,727
9/3/201323.3123.4522.9223.0652,052,334
8/30/201323.4423.5023.0423.1446,277,824
8/29/201323.1623.3023.1023.1122,106,308
8/28/201323.1623.4023.1623.2028,864,262
8/27/201323.3623.3923.1123.1851,392,955
8/26/201323.7423.7923.5623.6125,949,138
8/23/201323.8323.8523.6423.7820,691,132
8/22/201323.6623.8023.6123.7831,040,443
8/21/201323.7223.7923.5623.6131,896,965
8/20/201323.7723.8523.6323.7230,451,449
8/19/201323.9023.9623.7623.8532,219,302
8/16/201323.8824.0523.8623.9536,316,707
8/15/201323.9724.2623.9224.0039,970,664
8/14/201324.2024.2924.0524.0727,993,736
8/13/201324.3024.3024.1024.2028,534,992
8/12/201324.1424.3024.0624.2727,370,216
8/9/201324.3424.4424.2124.2520,767,909
8/8/201324.4724.5424.2224.3322,375,365
8/7/201324.2124.3424.0924.3427,971,727
8/6/201324.4924.5024.2524.3122,911,689
8/5/201324.5724.6024.4924.5217,974,079
8/2/201324.5224.7024.4024.7025,721,303
8/1/201324.6024.8724.5224.6231,978,086
7/31/201324.5724.6924.3624.3738,960,825
7/30/201324.5724.6424.4024.4831,201,882
7/29/201324.5324.6024.4624.4925,591,550
7/26/201324.6524.6624.5024.6531,124,113
7/25/201324.6124.6924.5224.6929,954,529
7/24/201324.7924.8424.5624.6227,489,767
7/23/201324.8724.8824.6324.7132,564,792
7/22/201324.7724.9224.7324.8641,560,879
7/19/201324.2124.9524.1024.72103,698,632
7/18/201323.6023.9423.5623.6341,439,097
7/17/201323.5423.6123.4323.5426,860,547
7/16/201323.6623.6723.3423.4338,194,959
7/15/201323.7323.7423.5623.6335,859,719
7/12/201323.9924.0023.5923.7633,266,658
7/11/201323.9123.9623.6323.9432,623,806
7/10/201323.7223.7323.3623.5428,457,953
7/9/201323.5223.8023.5123.6231,545,085
7/8/201323.3623.5323.2723.3235,533,329
7/5/201323.1723.2422.9523.2422,691,351
7/3/201322.8322.9822.7622.9121,450,528
7/2/201323.2723.3422.8822.9047,613,571
7/1/201323.2123.6423.1923.3435,785,769
6/28/201323.3223.4423.1623.1945,961,049
6/27/201323.4123.4823.2623.3230,872,357
6/26/201323.4323.4423.0223.2532,550,778
6/25/201323.1723.2522.9423.1136,581,035
6/24/201323.1223.1522.7622.9348,779,526
6/21/201323.5823.6423.2123.3665,032,713
6/20/201323.6323.6923.2023.2562,766,258
6/19/201324.2024.3523.9823.9846,091,267
6/18/201323.8324.4523.7724.3372,772,746
6/17/201323.7523.8523.6523.7739,282,823
Trading Center