General Electric Co $25.98

down -0.03


29/8/2014 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
1/29/201322.4922.5822.4022.5034,149,838
1/28/201322.4422.5422.2622.5049,567,562
1/25/201322.2822.3122.1122.2941,919,751
1/24/201321.9622.1921.9522.0546,992,128
1/23/201321.9822.0321.7521.9447,228,459
1/22/201322.1822.2021.9022.0155,174,351
1/18/201321.9422.1921.5922.04113,095,642
1/17/201321.2221.5421.1221.3063,858,300
1/16/201321.1521.2021.0621.1238,934,986
1/15/201321.0421.2121.0121.2026,555,068
1/14/201321.1821.2421.0721.1231,715,889
1/11/201321.2221.2421.0221.1341,839,652
1/10/201321.0421.2320.9621.1733,348,152
1/9/201321.0421.0720.9320.9528,545,934
1/8/201321.1021.1220.6820.9040,051,733
1/7/201321.1621.2220.9621.1332,749,874
1/4/201321.2121.2621.1221.2029,802,589
1/3/201321.4821.4921.0521.1048,513,419
1/2/201321.5121.5421.2021.3446,089,472
12/31/201220.2921.0020.2620.9958,800,074
12/28/201220.4520.7120.4320.4432,403,303
12/27/201220.8020.8720.4220.6938,422,484
12/26/201220.8120.9420.7120.7728,557,302
12/24/201220.7920.9620.7520.8215,101,554
12/21/201220.8420.9920.5620.8880,856,181
12/20/201220.9121.2420.8721.0550,831,439
12/19/201221.6421.6620.9721.0192,330,677
12/18/201221.8521.9121.4121.6981,119,535
12/17/201221.6921.9521.6921.9348,487,621
12/14/201221.6121.7621.5521.6247,536,553
12/13/201221.7421.9221.5521.6233,973,877
12/12/201221.6121.9521.5721.7842,413,640
12/11/201221.4821.7521.3621.5145,769,284
12/10/201221.4321.5021.3621.3927,606,714
12/7/201221.4421.4821.2421.4633,557,839
12/6/201221.2021.3921.0821.3732,753,387
12/5/201220.9121.3620.8621.2346,466,462
12/4/201220.8721.0120.7120.8636,819,591
12/3/201221.1821.2320.8020.8229,997,924
11/30/201221.1421.2621.0421.1337,862,157
11/29/201221.2421.3620.9521.1327,633,308
11/28/201220.7521.1520.5021.1434,786,887
11/27/201221.0421.2020.8520.8733,005,681
11/26/201220.8821.0720.8721.0647,748,947
11/23/201220.8121.0420.7321.0435,456,438
11/21/201220.7020.7420.5720.6841,020,494
11/20/201220.6720.6920.3720.6226,846,413
11/19/201220.4120.7220.3920.6638,283,370
11/16/201220.1020.1919.8720.1545,295,523
11/15/201219.9020.2319.9020.0651,767,716
11/14/201220.7320.7519.9520.0165,539,422
11/13/201220.6020.9520.5720.6841,089,074
11/12/201221.0421.1420.8820.8921,818,983
11/9/201220.7621.3020.7021.0040,307,661
11/8/201221.1621.1920.8820.8940,771,487
11/7/201221.3621.5221.0721.1345,253,406
11/6/201221.5121.7821.4521.5932,736,651
11/5/201221.2021.4721.2021.4130,002,485
11/2/201221.5321.6821.2621.3147,480,107
11/1/201221.0321.3921.0221.3446,234,753
10/31/201221.2621.3220.9721.0639,182,875
10/26/201221.1921.4021.0721.1142,828,103
10/25/201221.5021.5721.0321.2645,774,003
10/24/201221.4321.4621.2421.2642,297,860
10/23/201221.3521.4021.2021.2856,299,378
10/22/201221.8621.9521.2521.7086,744,990
10/19/201222.5122.5321.8722.03107,882,145
10/18/201222.8123.0822.8022.8143,146,844
10/17/201222.7722.9222.7222.9128,273,172
10/16/201222.7922.8822.5722.6435,674,161
10/15/201222.5422.7022.4922.6429,580,842
10/12/201222.5822.7122.4122.4832,957,738
10/11/201222.5922.7122.4822.5124,166,913
10/10/201222.6122.7422.4122.4332,784,023
10/9/201222.9422.9722.6022.6239,181,933
10/8/201222.8722.9922.8522.9224,202,932
10/5/201223.0423.1823.0023.1238,320,883
10/4/201222.9523.0522.7722.9540,347,444
10/3/201222.8622.9822.7222.9132,929,397
10/2/201222.9322.9922.7122.7945,298,058
10/1/201222.7323.0022.7122.8142,559,472
9/28/201222.7722.9622.6222.7170,936,863
9/27/201222.2422.8622.1322.7367,310,402
9/26/201222.1622.2522.0722.1041,126,125
9/25/201222.3922.6722.3022.3147,040,300
9/24/201222.4022.4522.3022.3636,804,733
9/21/201222.5522.6922.4622.5366,578,109
9/20/201222.1922.4722.1222.4343,681,368
9/19/201222.3022.4922.2522.4340,467,470
9/18/201221.9922.2421.9622.2438,834,677
9/17/201221.9322.0521.9022.0579,289,815
9/14/201222.2022.3721.9822.11100,180,863
9/13/201221.7722.2421.7522.02111,794,220
9/12/201221.6721.9321.6621.8943,014,200
9/11/201221.4921.6921.4021.5933,593,297
9/10/201221.4821.6521.4321.4833,682,207
9/7/201221.3221.5921.3021.5936,381,314
9/6/201220.8721.3220.8521.3153,179,314
9/5/201220.5520.7720.5120.6533,034,691
9/4/201220.6320.6920.4820.5138,176,227
Trading Center