General Electric Co $25.59

down -0.20


28/7/2014 04:00 PM  |  NYSE : GE  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GE historical data

Date Open High Low Close Volume
10/11/201115.9816.2215.9616.1446,005,456
10/10/201115.7916.1415.7616.1456,216,314
10/7/201115.7015.7415.2415.5065,570,877
10/6/201115.2715.5414.9615.5364,951,115
10/5/201114.9415.3314.7515.2779,545,845
10/4/201114.4914.9114.0214.86111,980,094
10/3/201115.1015.3914.6814.6992,701,596
9/30/201115.6515.7315.1915.2276,368,361
9/29/201115.8215.9515.5015.8660,698,965
9/28/201115.7516.0015.4215.4557,403,030
9/27/201115.8116.0715.6715.7680,397,287
9/26/201115.4015.6215.0715.5793,908,558
9/23/201114.9015.2514.8615.2165,518,622
9/22/201114.9615.2214.8215.04113,698,390
9/21/201115.9716.0715.3615.3874,391,261
9/20/201116.2516.4516.0416.0456,239,906
9/19/201115.9816.2715.8716.1854,153,527
9/16/201116.2216.4016.0716.3389,204,906
9/15/201115.9016.1015.8416.0867,335,512
9/14/201115.4816.0415.2015.7991,340,508
9/13/201115.0215.4614.8615.4183,300,620
9/12/201115.0115.2914.7215.01169,797,179
9/9/201115.3815.7015.0315.09144,440,926
9/8/201115.6915.8315.4915.59117,920,781
9/7/201115.5015.8515.4415.8060,239,307
9/6/201115.2515.2915.0015.2597,476,276
9/2/201115.8515.9215.5515.7661,748,844
9/1/201116.3116.4516.1516.2061,219,114
8/31/201116.2416.4916.1616.3162,878,746
8/30/201115.9516.2415.7516.1248,565,087
8/29/201115.7916.0615.7516.0447,765,612
8/26/201115.4015.6815.1015.5462,374,609
8/25/201115.9416.0515.3415.4567,824,937
8/24/201115.4815.7515.4215.7265,400,212
8/23/201115.1715.5415.1115.5470,120,992
8/22/201115.5515.5515.0515.1169,430,678
8/19/201115.1020.0015.0315.0979,709,833
8/18/201115.7415.7815.2015.34118,459,958
8/17/201116.3016.5416.0816.2350,792,524
8/16/201116.2416.2715.9516.1559,329,119
8/15/201116.1716.4116.0816.3965,284,738
8/12/201116.0416.1215.7915.8874,809,495
8/11/201115.1515.9215.0015.68131,813,030
8/10/201115.8515.8915.0115.09134,859,282
8/9/201115.5915.9614.8215.96198,360,573
8/8/201115.6716.1315.3015.43173,633,756
8/5/201116.6616.9516.1016.51124,296,268
8/4/201117.1917.2716.4216.47128,116,413
8/3/201117.2517.5017.0617.4786,173,870
8/2/201117.7417.8817.1617.2196,869,840
8/1/201118.3918.4217.6817.9769,111,109
7/29/201117.9918.1117.7817.9170,172,918
7/28/201118.1418.4618.0918.1148,679,934
7/27/201118.4718.5118.0518.1178,142,279
7/26/201119.0019.0418.5018.5668,361,605
7/25/201118.9719.1418.8518.9643,822,773
7/22/201119.4319.5318.9519.0482,155,363
7/21/201118.9819.2818.8619.1667,148,168
7/20/201118.7518.9118.6018.7948,563,407
7/19/201118.4018.6418.3518.5845,677,678
7/18/201118.3318.3918.1618.2939,561,266
7/15/201118.5518.6818.2918.4150,543,068
7/14/201118.6518.8018.4718.5343,748,929
7/13/201118.5318.8318.5018.5157,145,838
7/12/201118.4318.6618.3818.3847,154,080
7/11/201118.7218.7818.5018.6346,560,445
7/8/201119.0819.1018.8518.9954,661,280
7/7/201119.2319.4519.1419.3044,971,734
7/6/201118.9719.1018.9619.0531,582,030
7/5/201119.2219.2518.9119.0441,907,174
7/1/201118.8619.2318.8219.2055,870,399
6/30/201118.5918.9018.5618.8645,061,757
6/29/201118.5418.6118.4018.5638,790,857
6/28/201118.3318.4418.1618.4438,701,467
6/27/201118.0118.4218.0018.2846,446,016
6/24/201118.4218.4317.9717.9780,830,864
6/23/201118.3418.3918.0118.3869,354,457
6/22/201118.6918.8118.5618.5648,098,834
6/21/201118.6018.9418.5618.8158,789,290
6/20/201118.3418.5618.3018.4838,905,532
6/17/201118.6318.9118.3418.4956,599,993
6/16/201118.2118.6118.2018.4455,091,130
6/15/201118.4718.6718.3218.3958,468,779
6/14/201118.5318.7518.5018.6049,365,627
6/13/201118.3118.5218.2218.3942,454,178
6/10/201118.5118.5218.1418.3255,838,205
6/9/201118.5518.7618.4918.5839,397,030
6/8/201118.4918.6718.4018.5152,221,746
6/7/201118.5418.7018.4718.4852,971,736
6/6/201118.7118.8018.3918.4660,470,273
6/3/201118.8318.9918.7518.8249,115,094
6/2/201119.1619.2818.9419.0940,266,335
6/1/201119.4719.6019.1019.1365,019,974
5/31/201119.6819.7219.4819.6453,174,978
5/27/201119.4919.5819.4219.4430,227,880
5/26/201119.1319.4919.1319.4241,627,200
5/25/201119.0019.3618.9719.2243,037,267
5/24/201119.4319.5219.0519.1045,704,545
5/23/201119.3219.4819.1319.3939,042,352
5/20/201119.9319.9419.5819.6245,538,961
Trading Center