General Electric Co $26.01

down -0.12


28/8/2014 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
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
6/14/201323.6823.7523.4623.5227,852,285
6/13/201323.4523.7923.3423.6834,932,623
6/12/201323.7023.7323.4223.5033,844,535
6/11/201323.4923.6923.4823.5836,183,996
6/10/201323.8823.9223.6423.7841,629,505
6/7/201323.5423.9523.4723.8649,043,480
6/6/201323.2523.3923.1023.3842,679,453
6/5/201323.5523.5823.2123.3244,761,823
6/4/201323.5923.7623.4123.6638,702,401
6/3/201323.3723.7823.3223.6445,238,858
5/31/201323.5923.7923.3123.3249,264,824
5/30/201323.5823.7623.5023.6029,348,751
5/29/201323.4223.7023.4023.6439,237,382
5/28/201323.7723.8423.5823.6047,325,972
5/24/201323.5023.6723.4923.5341,017,825
5/23/201323.5223.7523.4523.6644,389,216
5/22/201323.7824.1323.7523.8668,523,504
5/21/201323.5923.7823.5923.6633,820,382
5/20/201323.4623.5823.4323.5732,887,123
5/17/201323.2723.4823.2023.4641,041,295
5/16/201323.1023.3523.1023.2733,026,928
5/15/201323.0423.2522.9123.2440,162,865
5/14/201322.8523.0722.8123.0139,604,000
5/13/201322.8622.8822.6222.8530,287,894
5/10/201322.7722.9122.5922.9035,117,837
5/9/201322.9923.1022.6922.7829,978,312
5/8/201322.6823.0222.6223.0139,979,528
5/7/201322.6922.7922.6222.6828,211,653
5/6/201322.5622.6422.3222.5828,566,488
5/3/201322.5722.8522.5522.5745,531,904
5/2/201322.2522.3222.1522.3227,653,766
5/1/201322.1022.3522.1022.1539,203,372
4/30/201322.2922.3822.2122.2934,078,837
4/29/201322.3122.3222.0022.2736,536,118
4/26/201321.9822.4021.9722.2147,032,947
4/25/201322.2122.2321.9121.9541,469,691
4/24/201321.6922.0321.6521.9651,506,646
4/23/201321.5521.6921.3621.5065,822,433
4/22/201321.6721.6821.1121.3587,840,776
4/19/201321.9422.0321.6121.75108,844,759
4/18/201322.7622.8522.5722.6741,177,812
4/17/201322.9623.0322.6522.7642,676,928
4/16/201323.0723.1022.9023.1036,016,621
4/15/201323.2823.3022.8122.8146,536,181
4/12/201323.4923.5923.3323.4627,235,307
4/11/201323.5523.7223.4323.5927,084,431
4/10/201323.1023.6523.0623.5839,782,026
4/9/201323.2523.2522.9023.0631,673,112
4/8/201323.0323.1222.8323.1230,493,640
4/5/201322.8022.9422.7622.9331,407,644
4/4/201323.0123.1322.9623.0830,476,337
4/3/201323.3823.4022.9223.0052,582,879
4/2/201323.1723.3723.1023.3429,180,237
4/1/201323.0323.1022.9723.0827,465,881
3/28/201323.1423.2022.9923.1231,153,440
3/27/201323.0223.1422.8523.1027,494,048
3/26/201323.2723.3023.0123.1232,359,860
3/25/201323.4523.4823.0523.2441,689,276
3/22/201323.3223.4023.2823.3730,606,056
3/21/201323.4223.6023.2923.2938,548,336
3/20/201323.7323.8023.3323.4639,254,122
3/19/201323.3023.3623.1723.3236,151,432
3/18/201323.1723.3523.1323.2533,703,544
3/15/201323.4423.7223.3623.4458,862,139
3/14/201323.5523.7623.5123.6934,650,796
3/13/201323.4423.5223.4023.4924,155,421
3/12/201323.5923.6023.3323.4136,599,070
3/11/201323.6923.7523.4523.6234,954,138
3/8/201323.8623.9023.6823.7728,958,976
3/7/201323.7023.8323.6723.6822,961,667
3/6/201323.8423.8423.6723.6731,543,603
3/5/201323.4623.7123.4423.5935,738,963
3/4/201323.1523.2823.0323.2725,459,307
3/1/201323.0223.3423.0023.1941,229,377
2/28/201323.3723.4623.2023.2239,736,064
2/27/201323.0223.4023.0023.3729,677,308
2/26/201322.9723.1522.9123.0541,324,083
2/25/201323.5023.5322.8122.8151,631,279
2/22/201323.3523.4523.2323.3927,845,217
2/21/201323.1823.3523.1223.2647,821,500
2/20/201323.7123.7523.3523.4138,108,747
2/19/201323.4223.7523.4123.7541,223,402
2/15/201323.4823.5523.2323.2939,291,282
2/14/201323.2523.4923.1123.4154,000,329
2/13/201323.1123.4823.0423.3984,945,658
2/12/201322.4822.6522.4822.5834,297,471
2/11/201322.4922.5122.3522.4519,740,306
2/8/201322.5022.5622.4522.5024,428,426
2/7/201322.5022.5122.2722.4838,328,930
2/6/201322.4722.5022.3122.4442,988,593
2/5/201322.4822.6222.4522.5430,917,635
2/4/201322.4122.4922.2822.3135,838,763
2/1/201322.4322.6422.3222.6243,845,105
1/31/201322.2122.4022.1822.2834,439,693
1/30/201322.5222.5522.2322.2336,207,615
1/29/201322.4922.5822.4022.5034,149,838
Trading Center