GENERAL ELECTRIC $23.53

down -0.13


24/5/2013 07:24 PM  |  NYSE : GE  |  Industries : Manufacturing / Electrical Equipment Manufacturing
Type:

GE historical data

Date Open High Low Close Volume
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
7/30/2012 20.79 20.91 20.69 20.80 449936
7/27/2012 20.63 21.00 20.56 20.92 802683
7/26/2012 20.20 20.70 20.16 20.56 572756
7/25/2012 20.06 20.16 19.98 20.00 425877
7/24/2012 20.06 20.09 19.74 19.97 548911
7/23/2012 19.56 20.13 19.52 20.09 614934
7/20/2012 19.89 20.37 19.45 19.87 1160625
7/19/2012 19.94 19.94 19.64 19.80 419201
7/18/2012 19.65 19.86 19.59 19.84 392851
7/17/2012 19.64 19.85 19.43 19.72 519415
7/16/2012 19.51 19.61 19.43 19.59 357707
7/13/2012 19.51 19.87 19.46 19.77 323326
7/12/2012 19.50 19.64 19.36 19.44 501469
7/11/2012 19.68 19.79 19.54 19.68 427499
7/10/2012 20.04 20.07 19.50 19.62 545906
7/9/2012 19.99 20.04 19.91 20.04 329782
7/6/2012 20.16 20.26 19.95 20.00 561672
7/5/2012 20.34 20.48 20.29 20.33 290346
7/3/2012 20.38 20.50 20.33 20.43 210698
7/2/2012 20.74 20.82 20.28 20.49 617119
6/29/2012 20.42 20.84 20.42 20.84 724404
6/28/2012 19.92 20.20 19.87 20.20 568700
6/27/2012 19.91 20.19 19.89 20.13 537919
6/26/2012 19.54 19.90 19.51 19.80 587360
6/25/2012 19.48 19.60 19.29 19.52 445430
6/22/2012 19.68 19.91 19.51 19.81 512702
6/21/2012 19.99 20.07 19.46 19.53 609293
6/20/2012 20.00 20.15 19.85 20.10 467377
6/19/2012 19.87 20.14 19.85 20.00 431822
6/18/2012 19.88 19.98 19.75 19.75 419700
6/15/2012 19.87 20.00 19.75 20.00 595001
6/14/2012 19.36 19.77 19.24 19.72 623386
6/13/2012 19.25 19.54 19.20 19.37 513780
6/12/2012 19.16 19.48 19.09 19.48 471013
6/11/2012 19.35 19.43 19.07 19.11 514509
6/8/2012 18.98 19.25 18.90 19.20 1079335
6/7/2012 19.09 19.20 18.90 19.00 1393525
6/6/2012 18.39 18.88 18.31 18.88 428697
6/5/2012 18.08 18.30 18.02 18.24 384417
6/4/2012 18.44 18.51 18.05 18.15 665925
6/1/2012 18.82 18.99 18.41 18.54 609395
5/31/2012 19.01 19.22 18.87 19.09 490130
5/30/2012 19.19 19.20 18.99 19.04 418378
5/29/2012 19.29 19.43 19.20 19.35 356319
5/25/2012 19.29 19.42 19.12 19.20 268476
5/24/2012 19.15 19.39 19.02 19.25 418656
5/23/2012 19.12 19.21 18.75 19.18 635000
5/22/2012 19.16 19.29 19.06 19.18 471877
5/21/2012 18.99 19.19 18.95 19.12 386066
5/18/2012 18.95 19.16 18.85 18.95 611372
5/17/2012 18.95 19.13 18.87 18.88 521581
5/16/2012 18.89 19.26 18.71 19.00 850135
5/15/2012 18.55 18.67 18.32 18.40 475646
5/14/2012 18.82 18.84 18.55 18.60 469627
5/11/2012 18.92 19.27 18.91 19.01 262852
5/10/2012 19.12 19.23 19.01 19.09 352075
5/9/2012 19.00 19.04 18.74 18.91 614863
5/8/2012 19.23 19.33 19.02 19.25 402690
5/7/2012 19.15 19.48 19.14 19.32 356467
5/4/2012 19.56 19.59 19.25 19.34 346406
5/3/2012 19.80 19.80 19.57 19.61 241833
5/2/2012 19.72 19.78 19.52 19.77 336654
5/1/2012 19.58 19.95 19.46 19.80 350012
4/30/2012 19.68 19.72 19.44 19.58 328752
4/27/2012 19.69 19.87 19.60 19.78 342087
4/26/2012 19.43 19.71 19.40 19.62 345851
4/25/2012 19.77 19.81 19.42 19.45 483485
4/24/2012 19.19 19.60 19.11 19.54 495663
4/23/2012 19.06 19.12 18.94 19.07 520429
4/20/2012 19.43 19.64 19.25 19.36 679303
4/19/2012 19.17 19.25 18.97 19.14 521492
4/18/2012 19.23 19.34 19.04 19.10 333314
4/17/2012 19.03 19.36 18.92 19.34 355202
4/16/2012 18.98 19.13 18.85 18.90 300599
4/13/2012 19.18 19.18 18.86 18.88 403127
4/12/2012 19.01 19.32 18.96 19.30 282155
4/11/2012 19.02 19.15 18.98 19.01 376599
4/10/2012 19.12 19.13 18.70 18.74 544504
4/9/2012 19.10 19.27 19.07 19.20 362100
4/5/2012 19.61 19.71 19.46 19.49 399507
4/4/2012 19.65 19.81 19.62 19.74 436931
4/3/2012 19.97 20.02 19.80 19.96 437978
4/2/2012 20.03 20.11 19.90 20.02 441691
3/30/2012 20.07 20.13 19.95 20.07 409667
3/29/2012 19.82 19.97 19.71 19.95 406631
3/28/2012 20.02 21.00 19.77 20.01 554312
3/27/2012 20.12 20.14 20.01 20.04 383210
3/26/2012 19.98 20.11 19.92 20.05 429636
3/23/2012 19.79 19.91 19.70 19.78 342123
3/22/2012 19.95 19.96 19.69 19.85 507383
3/21/2012 20.16 20.32 20.04 20.07 511016
3/20/2012 20.02 20.21 19.98 20.07 475356
3/19/2012 20.08 20.36 20.06 20.21 427112
3/16/2012 20.26 20.30 20.01 20.20 792374
3/15/2012 19.87 20.20 19.86 20.16 763022
Marketplace
Trading Center