General Electric Co $26.35

down -0.07


24/4/2014 09:35 AM  |  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
9/14/201222.2022.3721.9822.11100,181,000
9/13/201221.7722.2421.7522.02111,794,000
9/12/201221.6721.9321.6621.8943,014,200
9/11/201221.4921.6921.4021.5933,593,300
9/10/201221.4821.6521.4321.4833,682,200
9/7/201221.3221.5921.3021.5936,381,300
9/6/201220.8721.3220.8521.3153,179,300
9/5/201220.5520.7720.5120.6533,034,700
9/4/201220.6320.6920.4820.5138,176,200
8/31/201220.7620.8320.6120.7129,685,800
8/30/201220.7220.7820.6220.6421,244,000
8/29/201220.8220.9520.8120.8219,928,000
8/28/201220.7620.9220.7620.8125,913,700
8/27/201220.8220.9520.7920.8528,776,200
8/24/201220.5920.9020.5520.8029,340,500
8/23/201220.7420.7920.6320.6436,539,000
8/22/201220.7720.8720.7120.7828,017,200
8/21/201220.9721.0520.8020.8530,439,900
8/20/201220.9521.0220.8320.9327,390,900
8/17/201221.1021.1020.9421.0030,032,500
8/16/201220.8721.1420.8221.0533,602,900
8/15/201220.8621.0320.7920.9628,870,200
8/14/201221.0821.1120.9020.9430,096,900
8/13/201221.0421.0620.8820.9926,878,900
8/10/201221.0021.1020.9421.1024,419,000
8/9/201220.9421.1220.9421.0631,162,100
8/8/201221.0521.0920.9021.0132,347,200
8/7/201221.1421.1921.0921.1231,120,300
8/6/201220.9721.1820.9020.9734,165,900
8/3/201220.8221.0020.7720.9637,892,400
8/2/201220.5220.7020.2020.5244,004,000
8/1/201220.8620.9520.7120.7335,741,400
7/31/201220.7520.8920.7520.7538,332,700
7/30/201220.7920.9120.6920.8044,999,300
7/27/201220.6321.0020.5620.9280,291,000
7/26/201220.2020.7020.1620.5657,282,300
7/25/201220.0620.1619.9820.0042,589,400
7/24/201220.0620.0919.7419.9754,896,400
7/23/201219.5620.1319.5220.0961,501,700
7/20/201219.8920.3719.4519.87116,065,000
7/19/201219.9419.9419.6419.8041,938,900
7/18/201219.6519.8619.5919.8439,287,000
7/17/201219.6419.8519.4319.7251,953,900
7/16/201219.5119.6119.4319.5935,771,900
7/13/201219.5119.8719.4619.7732,421,400
7/12/201219.5019.6419.3619.4450,188,200
7/11/201219.6819.7919.5419.6842,765,200
7/10/201220.0420.0719.5019.6254,602,100
7/9/201219.9920.0419.9120.0432,981,100
7/6/201220.1620.2619.9520.0056,250,900
7/5/201220.3420.4820.2920.3329,047,300
7/3/201220.3820.5020.3320.4321,247,400
7/2/201220.7420.8220.2820.4961,728,000
6/29/201220.4220.8420.4220.8473,025,600
6/28/201219.9220.2019.8720.2056,876,000
6/27/201219.9120.1919.8920.1353,796,900
6/26/201219.5419.9019.5119.8058,739,800
6/25/201219.4819.6019.2919.5244,663,800
6/22/201219.6819.9119.5119.8151,395,200
6/21/201219.9920.0719.4619.5360,933,600
6/20/201220.0020.1519.8520.1046,747,000
6/19/201219.8720.1419.8520.0043,183,200
6/18/201219.8819.9819.7519.7541,976,700
6/15/201219.8720.0019.7520.0059,803,400
6/14/201219.3619.7719.2419.7262,343,800
6/13/201219.2519.5419.2019.3740,217,500
6/12/201219.1619.4819.0919.4847,105,800
6/11/201219.3519.4319.0719.1151,452,800
6/8/201218.9819.2518.9019.20107,938,000
6/7/201219.0919.2018.9019.00139,356,992
6/6/201218.3918.8818.3118.8842,885,200
6/5/201218.0818.3018.0218.2438,446,900
6/4/201218.4418.5118.0518.1566,598,100
6/1/201218.8218.9918.4118.5460,949,400
5/31/201219.0119.2218.8719.0949,057,800
5/30/201219.1919.2018.9919.0441,845,700
5/29/201219.2919.4319.2019.3535,650,300
5/25/201219.2919.4219.1219.2026,849,600
5/24/201219.1519.3919.0219.2541,881,300
5/23/201219.1219.2118.7519.1863,503,800
5/22/201219.1619.2919.0619.1847,194,600
5/21/201218.9919.1918.9519.1238,608,800
5/18/201218.9519.1618.8518.9561,139,500
5/17/201218.9519.1318.8718.8852,169,500
5/16/201218.8919.2618.7119.0085,034,896
5/15/201218.5518.6718.3218.4047,568,500
5/14/201218.8218.8418.5518.6046,978,300
5/11/201218.9219.2718.9119.0126,289,300
5/10/201219.1219.2319.0119.0935,334,500
5/9/201219.0019.0418.7418.9161,707,200
5/8/201219.2319.3319.0219.2540,305,100
5/7/201219.1519.4819.1419.3235,751,000
5/4/201219.5619.5919.2519.3434,798,900
5/3/201219.8019.8019.5719.6124,201,200
5/2/201219.7219.7819.5219.7733,670,400
5/1/201219.5819.9519.4619.8035,021,600
4/30/201219.6819.7519.4419.5832,881,700
4/27/201219.6919.8719.6019.7834,210,100
4/26/201219.4319.7119.4019.6234,593,900
4/25/201219.7719.8119.4219.4548,353,700
Trading Center