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
7/5/201119.2219.2518.9119.0441,907,200
7/1/201118.8619.2318.8219.2055,870,400
6/30/201118.5918.9018.5618.8645,061,800
6/29/201118.5418.6118.4018.5638,790,900
6/28/201118.3318.4418.1618.4438,701,500
6/27/201118.0118.4218.0018.2846,446,000
6/24/201118.4218.4317.9717.9780,830,896
6/23/201118.3418.3918.0118.3869,354,496
6/22/201118.6918.8118.5618.5648,098,800
6/21/201118.6018.9418.5618.8158,789,300
6/20/201118.3418.5618.3018.4838,905,500
6/17/201118.6318.9118.3418.4956,600,000
6/16/201118.2118.6118.2018.4455,091,100
6/15/201118.4718.6718.3218.3958,468,800
6/14/201118.5318.7518.5018.6049,365,600
6/13/201118.3118.5218.2218.3942,454,200
6/10/201118.5118.5218.1418.3255,838,200
6/9/201118.5518.7618.4918.5839,397,000
6/8/201118.4918.6718.4018.5152,221,700
6/7/201118.5418.7018.4718.4852,971,700
6/6/201118.7118.8018.3918.4660,470,300
6/3/201118.8318.9918.7518.8249,115,100
6/2/201119.1619.2818.9419.0940,266,300
6/1/201119.4719.6019.1019.1365,020,000
5/31/201119.6819.7219.4819.6453,175,000
5/27/201119.4919.5819.4219.4430,227,900
5/26/201119.1319.4919.1319.4241,627,200
5/25/201119.0019.3618.9719.2243,037,300
5/24/201119.4319.5219.0519.1045,704,500
5/23/201119.3219.4819.1319.3939,042,400
5/20/201119.9319.9419.5819.6245,539,000
5/19/201119.8720.0519.8419.9643,108,200
5/18/201119.5919.8719.4119.7646,127,200
5/17/201119.6219.7319.4619.5947,745,000
5/16/201119.8519.9919.6819.7645,778,700
5/13/201120.1220.1419.7619.8942,217,800
5/12/201120.0020.1819.9020.1438,362,500
5/11/201120.2120.4120.0020.0938,521,900
5/10/201120.1420.4220.1220.3038,194,200
5/9/201119.9720.1119.9020.0738,152,500
5/6/201120.1920.2519.9520.0143,688,600
5/5/201120.2320.3019.8119.9057,317,800
5/4/201120.5620.6620.1520.2757,941,700
5/3/201120.3620.6520.3520.6440,083,000
5/2/201120.7020.7120.4320.4836,148,900
4/29/201120.7220.7420.4020.4541,510,000
4/28/201120.6920.7720.4720.6042,122,500
4/27/201120.1920.8520.1520.6588,366,200
4/26/201120.0420.3320.0020.1052,475,900
4/25/201120.1420.1519.8919.8955,824,300
4/21/201120.7820.8019.7319.95121,716,000
4/20/201120.5220.5420.2820.4055,640,400
4/19/201119.9920.3419.9320.2763,535,000
4/18/201119.7720.0019.5119.9863,659,700
4/15/201120.0520.3019.9920.0450,148,000
4/14/201119.8520.0819.6020.0044,006,000
4/13/201120.0520.1119.8719.9440,061,100
4/12/201120.0220.1619.8020.0148,789,600
4/11/201120.2420.3720.0820.1829,311,200
4/8/201120.4920.5220.0720.1948,538,100
4/7/201120.4920.5020.1920.3552,159,700
4/6/201120.5720.6220.3720.5550,884,400
4/5/201120.4820.6320.3020.3341,616,500
4/4/201120.7320.7520.4420.5345,420,000
4/1/201120.1420.5020.1220.3448,432,600
3/31/201120.0820.1519.9620.0540,971,900
3/30/201119.9820.2819.9320.1146,982,700
3/29/201119.6619.9119.5319.8636,047,800
3/28/201119.8119.8819.6619.7535,462,300
3/25/201119.8519.9319.6919.7540,089,900
3/24/201119.6819.8019.4819.7843,829,100
3/23/201119.4519.5619.2519.5344,288,200
3/22/201119.7719.7719.4719.4946,578,900
3/21/201119.6819.8019.5519.7253,033,000
3/18/201119.6419.7519.2219.2580,025,600
3/17/201119.2719.6319.0619.2283,587,600
3/16/201119.3819.5118.7118.95132,139,000
3/15/201118.8419.7618.6019.61133,572,000
3/14/201119.9620.0919.4519.9291,171,400
3/11/201119.9520.4819.9420.3656,197,200
3/10/201120.2620.5320.0320.1080,867,600
3/9/201120.5820.7120.3020.6349,736,700
3/8/201120.4320.7920.2620.6350,355,800
3/7/201120.4020.5920.0120.3866,409,000
3/4/201120.8520.8620.1920.3761,163,900
3/3/201120.8820.9320.7020.7546,224,500
3/2/201120.1820.6420.1620.3249,115,100
3/1/201121.1221.1720.2420.2562,007,600
2/28/201120.9521.0720.8220.9242,664,300
2/25/201120.7120.8820.5020.8245,692,500
2/24/201120.1220.6520.1020.5865,331,500
2/23/201120.5220.6920.0820.3784,956,000
2/22/201120.8821.2120.6620.8272,520,200
2/18/201121.5421.6021.3021.4445,487,400
2/17/201121.2821.5821.2621.5236,659,200
2/16/201121.4221.4921.2521.4439,009,500
2/15/201121.4521.4921.2421.4639,618,900
2/14/201121.5121.6521.4521.5043,404,000
2/11/201121.0421.4421.0321.3340,655,400
2/10/201121.1721.3120.9421.2750,215,300
Trading Center