General Electric Co $26.42

down -0.16


23/4/2014 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
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
2/6/201322.4722.5022.3122.4442,988,600
2/5/201322.4822.6222.4522.5430,917,600
2/4/201322.4122.4922.2822.3135,838,800
2/1/201322.4322.6422.3222.6243,845,100
1/31/201322.2122.4022.1822.2834,439,700
1/30/201322.5222.5522.2322.2336,207,600
1/29/201322.4922.5822.4022.5034,149,800
1/28/201322.4422.5422.2622.5049,567,600
1/25/201322.2822.3122.1122.2941,919,800
1/24/201321.9622.1921.9522.0546,992,100
1/23/201321.9822.0321.7521.9447,228,500
1/22/201322.1822.2021.9022.0155,174,400
1/18/201321.9422.1921.5922.04113,096,000
1/17/201321.2221.5421.1221.3063,858,300
1/16/201321.1521.2021.0621.1238,935,000
1/15/201321.0421.2121.0121.2026,555,100
1/14/201321.1821.2421.0721.1231,715,900
1/11/201321.2221.2421.0221.1341,839,700
1/10/201321.0421.2320.9621.1733,348,200
1/9/201321.0421.0720.9320.9528,545,900
1/8/201321.1021.1220.6820.9040,051,700
1/7/201321.1621.2220.9621.1332,749,900
1/4/201321.2121.2621.1221.2029,802,600
1/3/201321.4821.4921.0521.1048,513,400
1/2/201321.5121.5421.2021.3446,089,500
12/31/201220.2921.0020.2620.9958,800,100
12/28/201220.4520.7120.4320.4432,403,300
12/27/201220.8020.8720.4220.6938,422,500
12/26/201220.8120.9420.7120.7728,557,300
12/24/201220.7920.9620.7520.8215,101,600
12/21/201220.8420.9920.5620.8880,856,200
12/20/201220.9121.2420.8721.0550,831,400
12/19/201221.6421.6620.9721.0192,330,704
12/18/201221.8521.9121.4121.6981,119,504
12/17/201221.6921.9521.6921.9348,487,600
12/14/201221.6121.7621.5521.6247,536,600
12/13/201221.7421.9221.5521.6233,973,900
12/12/201221.6121.9521.5721.7842,413,600
12/11/201221.4821.7521.3621.5145,769,300
12/10/201221.4321.5021.3621.3927,606,700
12/7/201221.4421.4821.2421.4633,557,800
12/6/201221.2021.3921.0821.3732,753,400
12/5/201220.9121.3620.8621.2346,466,500
12/4/201220.8721.0120.7120.8636,819,600
12/3/201221.1821.2320.8020.8229,997,900
11/30/201221.1421.2621.0421.1337,862,200
11/29/201221.2421.3620.9521.1327,633,300
11/28/201220.7521.1520.5021.1434,786,900
11/27/201221.0421.2020.8520.8733,005,700
11/26/201220.8821.0720.8721.0647,748,900
11/23/201220.8121.0420.7321.0435,456,400
11/21/201220.7020.7420.5720.6841,020,500
11/20/201220.6720.6920.3720.6226,846,400
11/19/201220.4120.7220.3920.6638,283,400
11/16/201220.1020.1919.8720.1545,295,500
11/15/201219.9020.2319.9020.0651,767,700
11/14/201220.7320.7519.9520.0165,539,400
11/13/201220.6020.9520.5720.6841,089,100
11/12/201221.0421.1420.8820.8921,819,000
11/9/201220.7621.3020.7021.0040,307,700
11/8/201221.1621.1920.8820.8940,771,500
11/7/201221.3621.5221.0721.1345,253,400
11/6/201221.5121.7821.4521.5932,736,700
11/5/201221.2021.4721.2021.4130,002,500
11/2/201221.5321.6821.2621.3147,480,100
11/1/201221.0321.3921.0221.3446,234,800
10/31/201221.2621.3220.9721.0639,182,900
10/26/201221.1921.4021.0721.1142,828,100
10/25/201221.5021.5721.0321.2645,774,000
10/24/201221.4321.4621.2421.2642,297,900
10/23/201221.3521.4021.2021.2856,299,400
10/22/201221.8621.9521.2521.7086,745,000
10/19/201222.5122.5321.8722.03107,882,000
10/18/201222.8123.0822.8022.8143,146,800
10/17/201222.7722.9222.7222.9128,273,200
10/16/201222.7922.8822.5722.6435,674,200
10/15/201222.5422.7022.4922.6429,580,800
10/12/201222.5822.7122.4122.4832,957,700
10/11/201222.5922.7122.4822.5124,166,900
10/10/201222.6122.7422.4122.4332,784,000
10/9/201222.9422.9722.6022.6239,181,900
10/8/201222.8722.9922.8522.9224,202,900
10/5/201223.0423.1823.0023.1238,320,900
10/4/201222.9523.0522.7722.9540,347,400
10/3/201222.8622.9822.7222.9132,929,400
10/2/201222.9322.9922.7122.7945,298,100
10/1/201222.7323.0022.7122.8142,559,500
9/28/201222.7722.9622.6222.7170,936,896
9/27/201222.2422.8622.1322.7367,310,400
9/26/201222.1622.2522.0722.1041,126,100
9/25/201222.3922.6722.3022.3147,040,300
9/24/201222.4022.4522.3022.3636,804,700
9/21/201222.5522.6922.4622.5366,578,100
9/20/201222.1922.4722.1222.4343,681,400
9/19/201222.3022.4922.2522.4340,467,500
9/18/201221.9922.2421.9622.2438,834,700
9/17/201221.9322.0521.9022.0579,289,800
Trading Center