GENERAL ELECTRIC $23.98

down -0.35


19/6/2013 04:19 PM  |  NYSE : GE  |  Industries : Manufacturing / Electrical Equipment Manufacturing
Type:

GE historical data

Date Open High Low Close Volume
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
3/14/2012 19.63 19.89 19.58 19.79 713526
3/13/2012 19.20 19.66 19.09 19.59 637604
3/12/2012 19.09 19.19 19.04 19.13 353494
3/9/2012 19.02 19.18 18.92 19.04 374798
3/8/2012 18.98 19.09 18.92 19.03 359718
3/7/2012 18.58 18.85 18.55 18.77 543522
3/6/2012 18.60 18.61 18.32 18.42 562490
3/5/2012 18.95 18.98 18.73 18.85 355473
3/2/2012 19.14 19.14 18.90 18.97 361893
3/1/2012 19.15 19.19 19.03 19.12 373344
2/29/2012 19.18 19.25 19.01 19.05 446581
2/28/2012 19.12 19.19 18.99 19.16 350227
2/27/2012 19.02 19.16 18.98 19.07 375219
2/24/2012 19.36 19.37 19.14 19.24 239248
2/23/2012 19.07 19.37 19.00 19.31 456284
2/22/2012 19.43 19.47 19.18 19.39 408788
2/21/2012 19.42 19.50 19.32 19.41 419242
2/17/2012 19.18 19.32 19.11 19.28 580768
2/16/2012 18.86 19.03 18.80 19.01 404943
2/15/2012 19.01 19.02 18.70 18.76 413800
2/14/2012 18.93 19.09 18.80 18.94 392294
2/13/2012 19.03 19.08 18.90 19.07 1042803
2/10/2012 18.99 19.01 18.77 18.88 1095448
2/9/2012 19.31 19.35 19.11 19.13 441705
2/8/2012 19.19 19.31 19.08 19.24 336382
2/7/2012 19.02 19.20 18.91 19.18 360409
2/6/2012 18.99 19.15 18.95 19.05 427356
2/3/2012 19.00 19.10 18.92 19.02 448778
2/2/2012 18.85 18.93 18.70 18.75 378130
2/1/2012 18.94 19.06 18.75 18.77 520169
1/31/2012 18.98 19.01 18.69 18.71 462211
1/30/2012 18.83 18.93 18.70 18.90 376889
1/27/2012 19.00 19.13 18.92 19.03 326118
1/26/2012 19.26 19.27 18.98 19.07 424749
1/25/2012 18.83 19.16 18.79 19.13 512388
1/24/2012 18.84 18.86 18.75 18.84 397255
1/23/2012 19.09 19.24 18.90 18.94 505701
1/20/2012 18.81 19.20 18.68 19.15 922412
1/19/2012 19.03 19.19 18.93 19.15 538770
1/18/2012 18.58 19.05 18.56 19.02 528994
1/17/2012 18.99 19.10 18.68 18.74 492068
1/13/2012 18.78 18.84 18.60 18.84 420373
1/12/2012 18.96 19.00 18.76 18.93 389285
1/11/2012 18.55 18.95 18.50 18.88 476752
1/10/2012 19.01 19.05 18.62 18.72 593297
1/9/2012 18.74 18.88 18.56 18.86 469708
1/6/2012 18.73 18.79 18.56 18.65 510694
1/5/2012 18.46 18.60 18.29 18.55 457152
1/4/2012 18.31 18.60 18.28 18.56 427547
1/3/2012 18.23 18.50 18.23 18.36 587066
12/30/2011 18.03 18.08 17.88 17.91 313924
12/29/2011 17.81 18.12 17.79 18.07 432670
12/28/2011 18.00 18.02 17.72 17.83 392595
12/27/2011 18.18 18.20 18.01 18.01 422395
12/23/2011 18.02 18.28 17.95 18.23 470775
12/22/2011 17.70 18.14 17.65 18.05 955902
12/21/2011 17.32 17.77 17.15 17.69 802826
12/20/2011 17.05 17.39 17.04 17.28 614591
12/19/2011 16.97 17.10 16.79 16.86 662052
12/16/2011 16.94 17.09 16.91 17.01 964880
12/15/2011 16.82 16.87 16.59 16.79 614294
12/14/2011 16.34 16.77 16.30 16.61 890882
12/13/2011 16.56 16.72 16.30 16.42 738374
12/12/2011 16.71 16.86 16.32 16.46 1793836
12/9/2011 16.38 16.98 16.36 16.84 857166
12/8/2011 16.58 16.65 16.25 16.31 797104
12/7/2011 16.68 16.83 16.53 16.74 653158
12/6/2011 16.50 16.92 16.47 16.72 829472
12/5/2011 16.35 16.50 16.18 16.33 615448
12/2/2011 16.04 16.30 16.04 16.09 684363
12/1/2011 15.89 16.00 15.73 15.91 581926
11/30/2011 15.31 15.91 15.26 15.91 986093
11/29/2011 14.91 15.15 14.82 14.92 804011
11/28/2011 15.23 15.25 14.68 14.80 776078
11/25/2011 14.76 15.02 14.70 14.70 231637
11/23/2011 14.91 14.95 14.72 14.73 669303
11/22/2011 15.29 15.29 14.98 14.99 748994
11/21/2011 15.48 15.49 15.20 15.24 672703
11/18/2011 15.77 15.85 15.62 15.65 468387
11/17/2011 15.98 16.05 15.50 15.64 674518
11/16/2011 16.07 16.25 15.92 15.95 529272
11/15/2011 16.03 16.32 16.03 16.20 397764
11/14/2011 16.22 16.28 16.02 16.10 401514
Marketplace
Trading Center