General Electric Co $26.56

up +0.44


17/4/2014 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
4/19/201219.1719.2518.9719.1452,169,000
4/18/201219.2319.3419.0419.1033,336,100
4/17/201219.0319.3618.9219.3435,526,300
4/16/201218.9819.1318.8518.9030,066,700
4/13/201219.1819.1818.8618.8840,319,700
4/12/201219.0119.3218.9619.3028,225,800
4/11/201219.0219.1518.9819.0137,828,100
4/10/201219.1219.1318.7018.7454,454,500
4/9/201219.1019.2719.0719.2036,361,300
4/5/201219.6119.7119.4619.4939,963,800
4/4/201219.6519.8119.6219.7443,699,500
4/3/201219.9720.0219.8019.9643,802,000
4/2/201220.0320.1119.9020.0244,170,600
3/30/201220.0720.1319.9520.0740,989,500
3/29/201219.8219.9719.7119.9540,666,300
3/28/201220.0221.0019.7720.0155,433,100
3/27/201220.1220.1420.0120.0438,323,300
3/26/201219.9820.1119.9220.0542,967,900
3/23/201219.7919.9119.7019.7834,213,900
3/22/201219.9519.9619.6919.8550,758,800
3/21/201220.1620.3220.0420.0751,106,000
3/20/201220.0220.2119.9820.0747,538,100
3/19/201220.0820.3620.0620.2142,727,100
3/16/201220.2620.3020.0120.2079,245,296
3/15/201219.8720.2019.8620.1676,328,096
3/14/201219.6319.8919.5819.7971,357,904
3/13/201219.2019.6619.0919.5963,925,200
3/12/201219.0919.1919.0419.1335,353,900
3/9/201219.0219.1818.9219.0437,487,100
3/8/201218.9819.0918.9219.0335,984,900
3/7/201218.5818.8518.5518.7754,451,200
3/6/201218.6018.6118.3218.4256,253,500
3/5/201218.9518.9818.7318.8535,572,600
3/2/201219.1419.1418.9018.9736,230,500
3/1/201219.1519.1919.0319.1237,339,100
2/29/201219.1819.2519.0119.0544,669,900
2/28/201219.1219.1918.9919.1635,027,600
2/27/201219.0219.3118.9819.0737,531,200
2/24/201219.3619.3719.1419.2423,927,000
2/23/201219.0719.3719.0019.3145,633,100
2/22/201219.4319.4719.1819.3940,883,100
2/21/201219.4219.5019.3219.4141,931,200
2/17/201219.1819.3219.1119.2858,083,500
2/16/201218.8619.0318.8019.0140,517,300
2/15/201219.0119.0218.7018.7641,438,700
2/14/201218.9319.0918.8018.9439,234,300
2/13/201219.0319.0818.8919.07104,299,000
2/10/201218.9919.0118.7718.88109,555,000
2/9/201219.3119.3519.1119.1344,183,400
2/8/201219.1919.3119.0819.2433,680,800
2/7/201219.0219.2018.9119.1836,048,800
2/6/201218.9919.1518.9519.0542,739,100
2/3/201219.0019.1018.9219.0244,886,600
2/2/201218.8518.9318.7018.7537,818,800
2/1/201218.9419.0618.7518.7752,024,000
1/31/201218.9819.0118.6918.7146,257,800
1/30/201218.8318.9318.7018.9037,731,100
1/27/201219.0019.1318.9219.0332,617,700
1/26/201219.2619.2718.9819.0742,493,500
1/25/201218.8319.1618.7919.1351,250,200
1/24/201218.8418.8618.7518.8439,736,700
1/23/201219.0919.2418.9018.9450,584,600
1/20/201218.8119.2018.6819.1592,432,200
1/19/201219.0319.1918.9319.1553,907,500
1/18/201218.5819.0518.5619.0252,912,600
1/17/201218.9919.1018.6818.7449,214,800
1/13/201218.7818.8418.6018.8442,050,900
1/12/201218.9619.0018.7618.9338,958,100
1/11/201218.5518.9518.5018.8847,868,200
1/10/201219.0119.0518.6218.7259,345,400
1/9/201218.7418.8818.5618.8646,987,400
1/6/201218.7318.7918.5618.6551,077,200
1/5/201218.4618.6018.2918.5545,819,100
1/4/201218.3118.6018.2818.5642,756,800
1/3/201218.2318.5018.2318.3658,713,100
12/30/201118.0318.0817.8817.9131,407,700
12/29/201117.8118.1217.7918.0743,269,700
12/28/201118.0018.0217.7217.8339,272,600
12/27/201118.1818.2018.0118.0142,257,400
12/23/201118.0218.2817.9518.2347,090,100
12/22/201117.7018.1417.6518.0595,632,496
12/21/201117.3217.7717.1517.6980,290,096
12/20/201117.0517.3917.0417.2861,471,300
12/19/201116.9717.1016.7916.8666,302,800
12/16/201116.9417.0916.9117.0196,493,296
12/15/201116.8216.8716.5916.7961,438,300
12/14/201116.3416.7716.3016.6189,095,104
12/13/201116.5616.7216.3016.4273,866,304
12/12/201116.7116.8616.3216.46179,404,992
12/9/201116.3816.9816.3616.8485,737,904
12/8/201116.5816.6516.2516.3179,725,104
12/7/201116.6816.8316.5316.7465,335,100
12/6/201116.5016.9216.4716.7283,017,296
12/5/201116.3516.5016.1816.3361,584,900
12/2/201116.0416.3016.0416.0968,438,400
12/1/201115.8916.0015.7315.9158,202,700
11/30/201115.3115.9115.2615.9198,619,800
11/29/201114.9115.1514.8214.9280,462,496
11/28/201115.2315.2514.6814.8077,629,600
11/25/201114.7615.0214.7014.7023,163,600
Trading Center