GENERAL ELECTRIC $23.46

up +0.19


17/5/2013 07:17 PM  |  NYSE : GE  |  Industries : Manufacturing / Electrical Equipment Manufacturing
Type:

GE historical data

Date Open High Low Close Volume
8/4/2010 16.41 16.51 16.37 16.48 460312
8/3/2010 16.39 16.52 16.36 16.40 550322
8/2/2010 16.32 16.47 16.31 16.41 672614
7/30/2010 15.92 16.24 15.91 16.12 601304
7/29/2010 16.15 16.24 15.94 16.15 697837
7/28/2010 16.10 16.18 15.95 16.05 523792
7/27/2010 16.30 16.57 16.10 16.18 699297
7/26/2010 15.91 16.16 15.70 16.14 808378
7/23/2010 15.21 15.85 15.03 15.71 1125274
7/22/2010 15.08 15.29 14.97 15.21 643007
7/21/2010 15.11 15.20 14.64 14.84 648547
7/20/2010 14.36 15.01 14.36 14.94 672794
7/19/2010 14.64 14.74 14.47 14.62 490730
7/16/2010 15.00 15.06 14.50 14.55 1254150
7/15/2010 15.16 15.28 14.88 15.25 793097
7/14/2010 15.26 15.30 15.06 15.20 457045
7/13/2010 15.22 15.35 15.16 15.21 578608
7/12/2010 14.90 14.99 14.78 14.93 383703
7/9/2010 14.95 14.99 14.75 14.95 460826
7/8/2010 14.87 15.17 14.57 14.83 884139
7/7/2010 13.99 14.66 13.96 14.62 916983
7/6/2010 14.11 14.31 13.81 13.97 771547
7/2/2010 14.16 14.26 13.75 13.88 785317
7/1/2010 14.33 14.43 13.87 14.12 1070593
6/30/2010 14.47 14.69 14.35 14.42 815682
6/29/2010 14.75 14.79 14.27 14.48 1148845
6/28/2010 14.96 15.21 14.91 15.00 604459
6/25/2010 15.12 15.15 14.82 14.91 1342144
6/24/2010 15.38 15.45 15.00 15.08 962990
6/23/2010 15.76 15.89 15.37 15.39 975604
6/22/2010 16.09 16.17 15.77 15.79 649611
6/21/2010 16.21 16.45 16.03 16.10 710214
6/18/2010 16.00 16.05 15.86 15.95 591884
6/17/2010 15.87 15.93 15.65 15.91 569776
6/16/2010 15.71 16.09 15.62 15.85 866478
6/15/2010 15.52 15.85 15.36 15.79 790310
6/14/2010 15.77 15.88 15.35 15.39 757209
6/11/2010 15.53 15.61 15.37 15.56 706936
6/10/2010 15.59 15.87 15.52 15.68 784785
6/9/2010 15.58 15.70 15.22 15.32 668146
6/8/2010 15.46 15.55 15.05 15.48 893306
6/7/2010 15.73 15.75 15.37 15.41 730785
6/4/2010 16.08 16.08 15.56 15.71 1141016
6/3/2010 16.41 16.48 16.23 16.45 518370
6/2/2010 16.16 16.39 15.95 16.35 628489
6/1/2010 16.24 16.51 15.93 15.98 731094
5/28/2010 16.66 16.69 16.16 16.35 703833
5/27/2010 16.42 16.68 16.14 16.66 701074
5/26/2010 16.35 16.49 15.97 16.01 832555
5/25/2010 15.50 15.97 15.25 15.95 1221733
5/24/2010 16.32 16.39 15.97 16.01 741297
5/21/2010 15.70 16.43 15.65 16.42 1463753
5/20/2010 16.81 16.83 16.25 16.26 1543683
5/19/2010 17.07 17.38 16.75 17.26 1349430
5/18/2010 17.72 17.87 17.05 17.23 794619
5/17/2010 17.61 17.72 17.09 17.56 787371
5/14/2010 17.97 18.04 17.41 17.64 836713
5/13/2010 18.41 18.43 17.96 18.05 643014
5/12/2010 18.09 18.50 18.07 18.44 679075
5/11/2010 17.85 18.34 17.82 18.00 834777
5/10/2010 18.04 18.37 17.88 18.04 1381520
5/7/2010 17.51 17.69 16.52 16.88 1652721
5/6/2010 18.00 18.15 15.15 17.31 1817804
5/5/2010 18.22 18.49 17.93 18.10 1068614
5/4/2010 19.06 19.07 18.35 18.58 940941
5/3/2010 18.97 19.34 18.96 19.26 600663
4/30/2010 19.46 19.70 18.79 18.86 1119897
4/29/2010 19.04 19.49 19.03 19.49 700453
4/28/2010 18.67 19.09 18.65 18.95 849958
4/27/2010 19.24 19.49 18.59 18.70 1096186
4/26/2010 19.19 19.37 19.10 19.30 654187
4/23/2010 18.86 19.10 18.80 19.07 577775
4/22/2010 18.91 19.01 18.61 18.95 730038
4/21/2010 19.10 19.18 18.89 19.03 584070
4/20/2010 19.04 19.20 18.98 19.00 576544
4/19/2010 18.64 18.97 18.64 18.94 781404
4/16/2010 19.44 19.45 18.65 18.97 1723044
4/15/2010 19.45 19.69 19.37 19.50 1029159
4/14/2010 19.21 19.40 19.01 19.35 818201
4/13/2010 18.75 19.13 18.72 18.95 925595
4/12/2010 18.56 18.98 18.54 18.71 716324
4/9/2010 18.59 18.67 18.40 18.52 545974
4/8/2010 18.39 18.65 18.25 18.56 605688
4/7/2010 18.57 18.75 18.39 18.50 604492
4/6/2010 18.45 18.65 18.41 18.60 540791
4/5/2010 18.42 18.65 18.33 18.53 558794
4/1/2010 18.27 18.40 18.18 18.33 454549
3/31/2010 18.21 18.36 18.13 18.20 591999
3/30/2010 18.47 18.48 18.25 18.30 531534
3/29/2010 18.52 18.56 18.25 18.40 839168
3/26/2010 18.32 18.63 18.18 18.34 843660
3/25/2010 18.71 18.76 18.26 18.30 975925
3/24/2010 18.36 18.94 18.27 18.45 1242411
3/23/2010 18.16 18.45 18.15 18.33 1075622
3/22/2010 17.86 18.13 17.80 18.07 649407
3/19/2010 18.32 18.34 17.93 18.07 1147723
3/18/2010 18.09 18.26 17.91 18.19 884289
3/17/2010 18.32 18.40 17.97 18.04 1604660
3/16/2010 17.49 18.16 17.45 18.07 2283453
3/15/2010 17.02 17.35 16.94 17.29 1179511
Marketplace
Trading Center