GENERAL ELECTRIC $23.53

up +0.07


20/5/2013 02:20 PM  |  NYSE : GE  |  Industries : Manufacturing / Electrical Equipment Manufacturing
Type:

GE historical data

Date Open High Low Close Volume
12/21/2012 20.84 20.99 20.56 20.88 808338
12/20/2012 20.91 21.24 20.87 21.05 506408
12/19/2012 21.64 21.66 20.97 21.01 922980
12/18/2012 21.85 21.91 21.41 21.69 810167
12/17/2012 21.69 21.95 21.69 21.93 484837
12/14/2012 21.61 21.76 21.55 21.62 430597
12/13/2012 21.74 21.92 21.55 21.62 339660
12/12/2012 21.61 21.95 21.57 21.78 424136
12/11/2012 21.48 21.75 21.36 21.51 457572
12/10/2012 21.43 21.50 21.36 21.39 276043
12/7/2012 21.44 21.48 21.24 21.46 335486
12/6/2012 21.20 21.39 21.08 21.37 327512
12/5/2012 20.91 21.36 20.86 21.23 463463
12/4/2012 20.87 21.01 20.71 20.86 368172
12/3/2012 21.18 21.23 20.80 20.82 299819
11/30/2012 21.14 21.26 21.04 21.13 378570
11/29/2012 21.24 21.36 20.95 21.13 276328
11/28/2012 20.75 21.15 20.50 21.14 347827
11/27/2012 21.04 21.20 20.85 20.87 330017
11/26/2012 20.88 21.07 20.87 21.06 477413
11/23/2012 20.81 21.04 20.73 21.04 354565
11/21/2012 20.70 20.74 20.57 20.68 410204
11/20/2012 20.67 20.69 20.37 20.62 268459
11/19/2012 20.41 20.72 20.39 20.66 382681
11/16/2012 20.10 20.19 19.87 20.15 452875
11/15/2012 19.90 20.23 19.90 20.06 517603
11/14/2012 20.73 20.75 19.95 20.01 655265
11/13/2012 20.60 20.95 20.57 20.68 410733
11/12/2012 21.04 21.14 20.88 20.89 218164
11/9/2012 20.76 21.30 20.70 21.00 403068
11/8/2012 21.16 21.19 20.88 20.89 407562
11/7/2012 21.36 21.52 21.07 21.13 452290
11/6/2012 21.51 21.78 21.45 21.59 327332
11/5/2012 21.20 21.47 21.20 21.41 300001
11/2/2012 21.53 21.68 21.26 21.31 474752
11/1/2012 21.03 21.39 21.02 21.34 462313
10/31/2012 21.26 21.32 20.97 21.06 391793
10/26/2012 21.19 21.40 21.07 21.11 428274
10/25/2012 21.50 21.57 21.03 21.26 457696
10/24/2012 21.43 21.46 21.24 21.26 422955
10/23/2012 21.35 21.40 21.20 21.28 562973
10/22/2012 21.86 21.95 21.25 21.70 867351
10/19/2012 22.51 22.53 21.87 22.03 1078514
10/18/2012 22.81 23.08 22.80 22.81 431407
10/17/2012 22.77 22.92 22.72 22.91 282725
10/16/2012 22.79 22.88 22.57 22.64 356688
10/15/2012 22.54 22.70 22.49 22.64 295786
10/12/2012 22.58 22.71 22.41 22.48 329546
10/11/2012 22.59 22.71 22.48 22.51 241618
10/10/2012 22.61 22.74 22.41 22.43 327431
10/9/2012 22.94 22.97 22.60 22.62 391760
10/8/2012 22.87 22.99 22.85 22.92 242022
10/5/2012 23.04 23.18 23.00 23.12 383125
10/4/2012 22.95 23.05 22.77 22.95 403446
10/3/2012 22.86 22.98 22.72 22.91 328802
10/2/2012 22.93 22.99 22.71 22.79 452974
10/1/2012 22.73 23.00 22.71 22.81 425507
9/28/2012 22.77 22.96 22.62 22.71 709261
9/27/2012 22.24 22.86 22.13 22.73 673004
9/26/2012 22.16 22.25 22.07 22.10 411233
9/25/2012 22.39 22.67 22.30 22.31 470252
9/24/2012 22.40 22.45 22.30 22.36 367998
9/21/2012 22.55 22.69 22.46 22.53 665517
9/20/2012 22.19 22.47 22.12 22.43 436770
9/19/2012 22.30 22.49 22.25 22.43 404626
9/18/2012 21.99 22.24 21.96 22.24 388312
9/17/2012 21.93 22.05 21.90 22.05 792832
9/14/2012 22.20 22.37 21.98 22.11 1001484
9/13/2012 21.77 22.24 21.75 22.02 1117121
9/12/2012 21.67 21.93 21.66 21.89 430060
9/11/2012 21.49 21.69 21.40 21.59 335931
9/10/2012 21.48 21.65 21.43 21.48 336723
9/7/2012 21.32 21.59 21.30 21.59 363798
9/6/2012 20.87 21.32 20.85 21.31 531659
9/5/2012 20.55 20.77 20.51 20.65 330335
9/4/2012 20.63 20.69 20.48 20.51 381736
8/31/2012 20.76 20.83 20.61 20.71 296790
8/30/2012 20.72 20.78 20.62 20.64 212378
8/29/2012 20.82 20.95 20.81 20.82 199258
8/28/2012 20.76 20.92 20.76 20.81 259124
8/27/2012 20.82 20.95 20.79 20.85 287756
8/24/2012 20.59 20.90 20.55 20.80 293382
8/23/2012 20.74 20.79 20.63 20.64 365388
8/22/2012 20.77 20.87 20.71 20.78 280168
8/21/2012 20.97 21.05 20.80 20.85 304388
8/20/2012 20.95 21.02 20.83 20.93 273855
8/17/2012 21.02 21.05 20.94 21.00 201674
8/16/2012 20.87 21.14 20.82 21.05 335980
8/15/2012 20.86 21.03 20.79 20.96 288701
8/14/2012 21.08 21.11 20.90 20.94 300950
8/13/2012 21.04 21.06 20.88 20.99 268736
8/10/2012 21.00 21.10 20.94 21.10 241729
8/9/2012 20.94 21.12 20.94 21.06 311597
8/8/2012 21.05 21.09 20.90 21.01 323459
8/7/2012 21.14 21.19 21.09 21.12 311153
8/6/2012 20.97 21.18 20.90 20.97 341595
8/3/2012 20.82 21.00 20.77 20.96 378915
8/2/2012 20.52 20.70 20.20 20.52 440004
8/1/2012 20.86 20.95 20.71 20.73 357343
7/31/2012 20.75 20.89 20.75 20.75 383284
Marketplace
Trading Center