GENERAL ELECTRIC $23.66

up +0.09


21/5/2013 04:21 PM  |  NYSE : GE  |  Industries : Manufacturing / Electrical Equipment Manufacturing
Type:

GE historical data

Date Open High Low Close Volume
10/14/2011 16.42 16.65 16.40 16.60 451342
10/13/2011 16.23 16.31 16.02 16.22 461248
10/12/2011 16.25 16.58 16.25 16.40 617551
10/11/2011 15.98 16.22 15.96 16.14 459995
10/10/2011 15.79 16.14 15.76 16.14 561548
10/7/2011 15.70 15.74 15.24 15.50 655691
10/6/2011 15.27 15.54 14.96 15.53 649432
10/5/2011 14.94 15.33 14.75 15.27 795368
10/4/2011 14.49 14.91 14.02 14.86 1119557
10/3/2011 15.10 15.39 14.68 14.69 926831
9/30/2011 15.65 15.73 15.19 15.22 757796
9/29/2011 15.82 15.95 15.50 15.86 606933
9/28/2011 15.75 16.00 15.42 15.45 574316
9/27/2011 15.81 16.07 15.67 15.76 803916
9/26/2011 15.40 15.62 15.07 15.57 939007
9/23/2011 14.90 15.25 14.86 15.21 655135
9/22/2011 14.96 15.22 14.82 15.04 1136758
9/21/2011 15.97 16.07 15.36 15.38 743608
9/20/2011 16.25 16.45 16.04 16.04 562355
9/19/2011 15.98 16.27 15.87 16.18 541228
9/16/2011 16.22 16.40 16.07 16.33 891936
9/15/2011 15.90 16.10 15.84 16.08 673264
9/14/2011 15.48 16.04 15.20 15.79 913214
9/13/2011 15.02 15.46 14.86 15.41 832728
9/12/2011 15.01 15.29 14.72 15.01 1697028
9/9/2011 15.38 15.46 15.03 15.09 1444117
9/8/2011 15.69 15.83 15.49 15.59 1178872
9/7/2011 15.50 15.85 15.44 15.80 601047
9/6/2011 15.25 15.29 15.00 15.25 974666
9/2/2011 15.85 15.92 15.55 15.76 617439
9/1/2011 16.31 16.45 16.15 16.20 612167
8/31/2011 16.24 16.49 16.16 16.31 628714
8/30/2011 15.95 16.24 15.75 16.12 485571
8/29/2011 15.79 16.06 15.75 16.04 477607
8/26/2011 15.40 15.68 15.10 15.54 623648
8/25/2011 15.94 16.05 15.34 15.45 673737
8/24/2011 15.48 15.75 15.42 15.72 653796
8/23/2011 15.17 15.54 15.11 15.54 701185
8/22/2011 15.55 15.55 15.05 15.11 694023
8/19/2011 15.10 15.61 15.03 15.09 797009
8/18/2011 15.74 15.78 15.20 15.34 1183694
8/17/2011 16.30 16.54 16.08 16.23 497915
8/16/2011 16.24 16.27 15.95 16.15 593152
8/15/2011 16.17 16.41 16.08 16.39 652642
8/12/2011 16.04 16.12 15.79 15.88 748023
8/11/2011 15.15 15.92 15.00 15.68 1318021
8/10/2011 15.85 15.89 15.01 15.09 1347578
8/9/2011 15.59 15.96 14.82 15.96 1984212
8/8/2011 15.67 16.13 15.30 15.43 1736020
8/5/2011 16.66 16.95 16.10 16.51 1242785
8/4/2011 17.19 17.27 16.42 16.47 1280870
8/3/2011 17.25 17.50 17.06 17.47 861543
8/2/2011 17.74 17.88 17.16 17.21 958092
8/1/2011 18.39 18.42 17.68 17.97 690715
7/29/2011 17.99 18.11 17.78 17.91 698499
7/28/2011 18.14 18.46 18.09 18.11 486533
7/27/2011 18.47 18.51 18.05 18.11 781234
7/26/2011 19.00 19.04 18.50 18.56 683532
7/25/2011 18.97 19.14 18.85 18.96 438179
7/22/2011 19.43 19.53 18.95 19.04 820896
7/21/2011 18.98 19.28 18.86 19.16 672409
7/20/2011 18.75 18.91 18.60 18.79 485551
7/19/2011 18.40 18.64 18.35 18.58 456644
7/18/2011 18.33 18.39 18.16 18.29 395565
7/15/2011 18.55 18.68 18.29 18.41 505293
7/14/2011 18.65 18.80 18.47 18.53 437455
7/13/2011 18.53 18.83 18.50 18.51 571348
7/12/2011 18.43 18.66 18.38 18.38 471418
7/11/2011 18.72 18.78 18.50 18.63 465509
7/8/2011 19.08 19.10 18.85 18.99 546522
7/7/2011 19.23 19.45 19.14 19.30 449701
7/6/2011 18.97 19.10 18.96 19.05 315639
7/5/2011 19.22 19.25 18.91 19.04 419038
7/1/2011 18.86 19.26 18.75 19.20 558685
6/30/2011 18.59 18.90 18.56 18.86 450394
6/29/2011 18.54 18.61 18.40 18.56 387881
6/28/2011 18.33 18.44 18.16 18.44 386984
6/27/2011 18.01 18.42 18.00 18.28 464337
6/24/2011 18.42 18.43 17.97 17.97 808243
6/23/2011 18.34 18.39 18.01 18.38 693381
6/22/2011 18.69 18.81 18.56 18.56 480021
6/21/2011 18.60 18.94 18.56 18.81 587598
6/20/2011 18.34 18.56 18.30 18.48 388973
6/17/2011 18.63 18.69 18.34 18.49 564481
6/16/2011 18.21 18.61 18.20 18.44 550838
6/15/2011 18.47 18.67 18.32 18.39 584635
6/14/2011 18.53 18.75 18.50 18.60 493589
6/10/2011 18.51 18.52 18.14 18.32 558007
6/9/2011 18.55 18.76 18.49 18.58 393896
6/8/2011 18.49 18.67 18.40 18.51 522132
6/7/2011 18.54 18.70 18.47 18.48 528936
6/6/2011 18.71 18.80 18.39 18.46 605119
6/3/2011 18.83 18.99 18.75 18.82 491056
6/2/2011 19.16 19.28 18.94 19.09 402590
6/1/2011 19.47 19.60 19.10 19.13 650120
5/31/2011 19.68 19.72 19.48 19.64 531473
5/27/2011 19.49 19.58 19.42 19.44 302236
5/26/2011 19.13 19.49 19.13 19.42 416076
5/25/2011 19.22 19.36 18.97 19.22 430258
5/24/2011 19.43 19.52 19.05 19.10 456913
Marketplace
Trading Center