GENERAL ELECTRIC $23.66

down -0.20


23/5/2013 04:23 PM  |  NYSE : GE  |  Industries : Manufacturing / Electrical Equipment Manufacturing
Type:

GE historical data

Date Open High Low Close Volume
5/25/2011 19.22 19.36 18.97 19.22 430258
5/24/2011 19.43 19.52 19.05 19.10 456913
5/23/2011 19.32 19.48 19.13 19.39 390206
5/20/2011 19.93 19.94 19.58 19.62 454909
5/19/2011 19.87 20.05 19.84 19.96 428153
5/18/2011 19.59 19.87 19.41 19.76 459395
5/17/2011 19.62 19.73 19.46 19.59 475288
5/16/2011 19.85 19.99 19.68 19.76 457967
5/13/2011 20.12 20.14 19.76 19.89 422000
5/12/2011 20.00 20.18 19.90 20.14 383000
5/11/2011 20.21 20.41 20.00 20.09 384890
5/10/2011 20.14 20.42 20.12 20.30 382147
5/9/2011 19.97 20.11 19.90 20.07 381936
5/6/2011 20.19 20.25 19.95 20.01 436852
5/5/2011 20.23 20.30 19.81 19.90 572735
5/4/2011 20.56 20.66 20.15 20.27 578907
5/3/2011 20.36 20.65 20.35 20.64 400482
5/2/2011 20.70 20.71 20.43 20.48 361226
4/29/2011 20.72 20.74 20.40 20.45 415000
4/28/2011 20.69 20.77 20.47 20.60 421105
4/27/2011 20.19 20.85 20.15 20.65 883859
4/26/2011 20.04 20.33 20.00 20.10 525082
4/25/2011 20.14 20.15 19.89 19.89 557521
4/21/2011 20.78 20.80 19.73 19.95 1215805
4/20/2011 20.52 20.54 20.28 20.40 555874
4/19/2011 19.99 20.34 19.93 20.27 634849
4/18/2011 19.77 20.00 19.51 19.98 635961
4/15/2011 20.05 20.30 19.99 20.04 501616
4/14/2011 19.85 20.08 19.60 20.00 439890
4/13/2011 20.05 20.11 19.87 19.94 399873
4/12/2011 20.02 20.16 19.80 20.01 487513
4/11/2011 20.24 20.37 20.08 20.18 292912
4/8/2011 20.49 20.52 20.07 20.19 485104
4/7/2011 20.49 20.50 20.19 20.35 520736
4/6/2011 20.57 20.62 20.37 20.55 508632
4/5/2011 20.48 20.63 20.30 20.33 415668
4/4/2011 20.73 20.75 20.44 20.53 453882
4/1/2011 20.14 20.50 20.12 20.34 483309
3/31/2011 20.08 20.15 19.96 20.05 409402
3/30/2011 19.98 20.28 19.93 20.11 469519
3/29/2011 19.66 19.91 19.53 19.86 360106
3/28/2011 19.81 19.88 19.66 19.75 354463
3/25/2011 19.85 19.93 19.69 19.75 400715
3/24/2011 19.68 19.80 19.48 19.78 439218
3/23/2011 19.45 19.56 19.25 19.53 442545
3/22/2011 19.77 19.77 19.47 19.49 464971
3/21/2011 19.68 19.80 19.55 19.72 530084
3/18/2011 19.64 19.75 19.22 19.25 798596
3/17/2011 19.27 19.63 19.06 19.22 835045
3/16/2011 19.38 19.51 18.71 18.95 1320107
3/15/2011 18.84 19.76 18.60 19.61 1334389
3/14/2011 19.96 20.09 19.45 19.92 911744
3/11/2011 19.95 20.48 19.94 20.36 562237
3/10/2011 20.26 20.53 20.03 20.10 807626
3/9/2011 20.58 20.71 20.30 20.63 497081
3/8/2011 20.43 20.79 20.26 20.63 502715
3/7/2011 20.40 20.59 20.01 20.38 664178
3/4/2011 20.85 20.86 20.19 20.37 611444
3/3/2011 20.88 20.93 20.70 20.75 461362
3/2/2011 20.18 20.64 20.16 20.32 491050
3/1/2011 21.12 21.17 20.24 20.25 619748
2/28/2011 20.95 21.07 20.82 20.92 426218
2/25/2011 20.71 20.88 20.50 20.82 456421
2/24/2011 20.12 20.65 20.10 20.58 652883
2/23/2011 20.52 20.69 20.08 20.37 848319
2/22/2011 20.88 21.21 20.66 20.82 724647
2/18/2011 21.54 21.60 21.30 21.44 454842
2/17/2011 21.28 21.58 21.26 21.52 366579
2/16/2011 21.42 21.49 21.25 21.44 389851
2/15/2011 21.45 21.49 21.24 21.46 396062
2/14/2011 21.51 21.65 21.45 21.50 433545
2/11/2011 21.04 21.44 21.03 21.33 406435
2/10/2011 21.17 21.31 20.94 21.27 501855
2/9/2011 21.30 21.43 21.06 21.31 610420
2/8/2011 20.96 21.31 20.91 21.28 548826
2/7/2011 20.77 21.00 20.73 20.87 453478
2/4/2011 20.79 20.80 20.40 20.56 430485
2/3/2011 20.65 20.77 20.42 20.75 411177
2/2/2011 20.84 20.96 20.65 20.71 422443
2/1/2011 20.38 20.90 20.30 20.80 681852
1/31/2011 20.13 20.29 20.10 20.14 515750
1/28/2011 20.39 20.74 20.12 20.20 1021558
1/27/2011 19.96 20.33 19.90 20.28 677666
1/26/2011 20.18 20.20 19.92 19.92 677237
1/25/2011 19.98 20.28 19.80 19.98 1009544
1/24/2011 19.93 20.12 19.74 20.04 984290
1/21/2011 19.31 19.97 19.25 19.74 2289447
1/20/2011 18.46 18.59 18.17 18.43 675949
1/19/2011 18.61 18.64 18.19 18.33 821084
1/18/2011 18.98 18.99 18.56 18.60 704863
1/14/2011 18.61 18.84 18.55 18.82 421956
1/13/2011 18.73 18.80 18.56 18.60 448029
1/12/2011 18.57 18.73 18.48 18.67 612133
1/11/2011 18.71 18.81 18.58 18.63 464867
1/10/2011 18.61 18.75 18.46 18.51 629774
1/7/2011 18.58 18.66 18.20 18.43 573230
1/6/2011 18.69 18.72 18.42 18.56 396160
1/5/2011 18.52 18.72 18.42 18.64 512955
1/4/2011 18.34 18.61 18.12 18.61 789864
1/3/2011 18.49 18.50 18.22 18.28 528074
Marketplace
Trading Center