General Electric Co $26.12

down 0.00


16/4/2014 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
11/22/201115.2915.2914.9814.9974,944,704
11/21/201115.4815.4915.2015.2467,277,800
11/18/201115.7715.8515.6215.6546,847,200
11/17/201115.9816.0515.5015.6467,472,800
11/16/201116.0716.2515.9215.9552,940,400
11/15/201116.0316.3216.0316.2039,777,000
11/14/201116.2216.2816.0216.1040,158,000
11/11/201116.2416.4716.2316.3050,227,800
11/10/201116.0816.1915.9716.0659,277,700
11/9/201116.1516.1915.7515.8578,632,096
11/8/201116.4416.4916.2616.4853,907,900
11/7/201116.3716.4316.1116.3941,221,700
11/4/201116.5516.5616.2316.3941,678,500
11/3/201116.5216.6916.3616.6754,881,800
11/2/201116.3716.5216.1616.2548,168,400
11/1/201116.1316.3515.9716.0289,785,904
10/31/201116.9817.0116.7016.7149,912,900
10/28/201117.1917.3417.1117.2557,773,700
10/27/201116.9617.5016.8117.23110,526,000
10/26/201116.4116.5116.2216.3566,600,600
10/25/201116.4616.4916.0516.2282,365,104
10/24/201116.3716.6916.3216.4567,050,400
10/21/201116.3716.5316.1316.31113,734,000
10/20/201116.5716.8016.3316.6355,091,300
10/19/201116.7116.8716.4116.5251,901,800
10/18/201116.2516.9816.2416.7165,456,900
10/17/201116.4916.6016.1916.2346,871,700
10/14/201116.4216.6516.4016.6045,142,700
10/13/201116.2316.3116.0216.2246,136,100
10/12/201116.2516.5816.2516.4061,761,100
10/11/201115.9816.2215.9616.1446,005,500
10/10/201115.7916.1415.7616.1456,216,300
10/7/201115.7015.7415.2415.5065,570,900
10/6/201115.2715.5414.9615.5364,951,100
10/5/201114.9415.3314.7515.2779,545,800
10/4/201114.4914.9114.0214.86111,980,000
10/3/201115.1015.3914.6814.6992,701,600
9/30/201115.6515.7315.1915.2276,368,400
9/29/201115.8215.9515.5015.8660,699,000
9/28/201115.7516.0015.4215.4557,403,000
9/27/201115.8116.0715.6715.7680,397,296
9/26/201115.4015.6215.0715.5793,908,600
9/23/201114.9015.2514.8615.2165,518,600
9/22/201114.9615.2214.8215.04113,698,000
9/21/201115.9716.0715.3615.3874,391,296
9/20/201116.2516.4516.0416.0456,239,900
9/19/201115.9816.2715.8716.1854,153,500
9/16/201116.2216.4016.0716.3389,204,896
9/15/201115.9016.1015.8416.0867,335,504
9/14/201115.4816.0415.2015.7991,340,496
9/13/201115.0215.4614.8615.4183,300,600
9/12/201115.0115.2914.7215.01169,796,992
9/9/201115.3815.7015.0315.09144,440,992
9/8/201115.6915.8315.4915.59117,921,000
9/7/201115.5015.8515.4415.8060,239,300
9/6/201115.2515.2915.0015.2597,476,304
9/2/201115.8515.9215.5515.7661,748,800
9/1/201116.3116.4516.1516.2061,219,100
8/31/201116.2416.4916.1616.3162,878,700
8/30/201115.9516.2415.7516.1248,565,100
8/29/201115.7916.0615.7516.0447,765,600
8/26/201115.4015.6815.1015.5462,374,600
8/25/201115.9416.0515.3415.4567,824,896
8/24/201115.4815.7515.4215.7265,400,200
8/23/201115.1715.5415.1115.5470,121,000
8/22/201115.5515.5515.0515.1169,430,704
8/19/201115.1020.0015.0315.0979,709,800
8/18/201115.7415.7815.2015.34118,460,000
8/17/201116.3016.5416.0816.2350,792,500
8/16/201116.2416.2715.9516.1559,329,100
8/15/201116.1716.4116.0816.3965,284,700
8/12/201116.0416.1215.7915.8874,809,504
8/11/201115.1515.9215.0015.68131,813,000
8/10/201115.8515.8915.0115.09134,859,008
8/9/201115.5915.9614.8215.96198,360,992
8/8/201115.6716.1315.3015.43173,634,000
8/5/201116.6616.9516.1016.51124,296,000
8/4/201117.1917.2716.4216.47128,116,000
8/3/201117.2517.5017.0617.4786,173,904
8/2/201117.7417.8817.1617.2196,869,800
8/1/201118.3918.4217.6817.9769,111,104
7/29/201117.9918.1117.7817.9170,172,896
7/28/201118.1418.4618.0918.1148,679,900
7/27/201118.4718.5118.0518.1178,142,304
7/26/201119.0019.0418.5018.5668,361,600
7/25/201118.9719.1418.8518.9643,822,800
7/22/201119.4319.5318.9519.0482,155,400
7/21/201118.9819.2818.8619.1667,148,200
7/20/201118.7518.9118.6018.7948,563,400
7/19/201118.4018.6418.3518.5845,677,700
7/18/201118.3318.3918.1618.2939,561,300
7/15/201118.5518.6818.2918.4150,543,100
7/14/201118.6518.8018.4718.5343,748,900
7/13/201118.5318.8318.5018.5157,145,800
7/12/201118.4318.6618.3818.3847,154,100
7/11/201118.7218.7818.5018.6346,560,400
7/8/201119.0819.1018.8518.9954,661,300
7/7/201119.2319.4519.1419.3044,971,700
7/6/201118.9719.1018.9619.0531,582,000
7/5/201119.2219.2518.9119.0441,907,200
Trading Center