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
7/1/201323.2123.6423.1923.3435,785,800
6/28/201323.3223.4423.1623.1945,961,000
6/27/201323.4123.4823.2623.3230,872,400
6/26/201323.4323.4423.0223.2532,550,800
6/25/201323.1723.2522.9423.1136,581,000
6/24/201323.1223.1522.7622.9348,779,500
6/21/201323.5823.6423.2123.3665,032,700
6/20/201323.6323.6923.2023.2562,766,300
6/19/201324.2024.3523.9823.9846,091,300
6/18/201323.8324.4523.7724.3372,772,704
6/17/201323.7523.8523.6523.7739,282,800
6/14/201323.6823.7523.4623.5227,852,300
6/13/201323.4523.7923.3423.6834,932,600
6/12/201323.7023.7323.4223.5033,844,500
6/11/201323.4923.6923.4823.5836,184,000
6/10/201323.8823.9223.6423.7841,629,500
6/7/201323.5423.9523.4723.8649,043,500
6/6/201323.2523.3923.1023.3842,679,500
6/5/201323.5523.5823.2123.3244,761,800
6/4/201323.5923.7623.4123.6638,702,400
6/3/201323.3723.7823.3223.6445,238,900
5/31/201323.5923.7923.3123.3249,264,800
5/30/201323.5823.7623.5023.6029,348,800
5/29/201323.4223.7023.4023.6439,237,400
5/28/201323.7723.8423.5823.6047,326,000
5/24/201323.5023.6723.4923.5341,017,800
5/23/201323.5223.7523.4523.6644,389,200
5/22/201323.7824.1323.7523.8668,523,504
5/21/201323.5923.7823.5923.6633,820,400
5/20/201323.4623.5823.4323.5732,887,100
5/17/201323.2723.4823.2023.4641,041,300
5/16/201323.1023.3523.1023.2733,026,900
5/15/201323.0423.2522.9123.2440,162,900
5/14/201322.8523.0722.8123.0139,604,000
5/13/201322.8622.8822.6222.8530,287,900
5/10/201322.7722.9122.5922.9035,117,800
5/9/201322.9923.1022.6922.7829,978,300
5/8/201322.6823.0222.6223.0139,979,500
5/7/201322.6922.7922.6222.6828,211,700
5/6/201322.5622.6422.3222.5828,566,500
5/3/201322.5722.8522.5522.5745,531,900
5/2/201322.2522.3222.1522.3227,653,800
5/1/201322.1022.3522.1022.1539,203,400
4/30/201322.2922.3822.2122.2934,078,800
4/29/201322.3122.3222.0022.2736,536,100
4/26/201321.9822.4021.9722.2147,032,900
4/25/201322.2122.2321.9121.9541,469,700
4/24/201321.6922.0321.6521.9651,506,600
4/23/201321.5521.6921.3621.5065,822,400
4/22/201321.6721.6821.1121.3587,840,800
4/19/201321.9422.0321.6121.75108,845,000
4/18/201322.7622.8522.5722.6741,177,800
4/17/201322.9623.0322.6522.7642,676,900
4/16/201323.0723.1022.9023.1036,016,600
4/15/201323.2823.3022.8122.8146,536,200
4/12/201323.4923.5923.3323.4627,235,300
4/11/201323.5523.7223.4323.5927,084,400
4/10/201323.1023.6523.0623.5839,782,000
4/9/201323.2523.2522.9023.0631,673,100
4/8/201323.0323.1222.8323.1230,493,600
4/5/201322.8022.9422.7622.9331,407,600
4/4/201323.0123.1322.9623.0830,476,300
4/3/201323.3823.4022.9223.0052,582,900
4/2/201323.1723.3723.1023.3429,180,200
4/1/201323.0323.1022.9723.0827,465,900
3/28/201323.1423.2022.9923.1231,153,400
3/27/201323.0223.1422.8523.1027,494,000
3/26/201323.2723.3023.0123.1232,359,900
3/25/201323.4523.4823.0523.2441,689,300
3/22/201323.3223.4023.2823.3730,606,100
3/21/201323.4223.6023.2923.2938,548,300
3/20/201323.7323.8023.3323.4639,254,100
3/19/201323.3023.3623.1723.3236,151,400
3/18/201323.1723.3523.1323.2533,703,500
3/15/201323.4423.7223.3623.4458,862,100
3/14/201323.5523.7623.5123.6934,650,800
3/13/201323.4423.5223.4023.4924,155,400
3/12/201323.5923.6023.3323.4136,599,100
3/11/201323.6923.7523.4523.6234,954,100
3/8/201323.8623.9023.6823.7728,959,000
3/7/201323.7023.8323.6723.6822,961,700
3/6/201323.8423.8423.6723.6731,543,600
3/5/201323.4623.7123.4423.5935,739,000
3/4/201323.1523.2823.0323.2725,459,300
3/1/201323.0223.3423.0023.1941,229,400
2/28/201323.3723.4623.2023.2239,736,100
2/27/201323.0223.4023.0023.3729,677,300
2/26/201322.9723.1522.9123.0541,324,100
2/25/201323.5023.5322.8122.8151,631,300
2/22/201323.3523.4523.2323.3927,845,200
2/21/201323.1823.3523.1223.2647,821,500
2/20/201323.7123.7523.3523.4138,108,700
2/19/201323.4223.7523.4123.7541,223,400
2/15/201323.4823.5523.2323.2939,291,300
2/14/201323.2523.4923.1123.4154,000,300
2/13/201323.1123.4823.0423.3984,945,696
2/12/201322.4822.6522.4822.5834,297,500
2/11/201322.4922.5122.3522.4519,740,300
2/8/201322.5022.5622.4522.5024,428,400
2/7/201322.5022.5122.2722.4838,328,900
Trading Center