General Electric Co $26.36

up +0.31


20/8/2014 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
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
5/19/201119.8720.0519.8419.9643,108,170
5/18/201119.5919.8719.4119.7646,127,152
5/17/201119.6219.7319.4619.5947,745,039
5/16/201119.8519.9919.6819.7645,778,660
5/13/201120.1220.1419.7619.8942,217,816
5/12/201120.0020.1819.9020.1438,362,491
5/11/201120.2120.4120.0020.0938,521,909
5/10/201120.1420.4220.1220.3038,194,202
5/9/201119.9720.1119.9020.0738,152,473
5/6/201120.1920.2519.9520.0143,688,628
5/5/201120.2320.3019.8119.9057,317,849
5/4/201120.5620.6620.1520.2757,941,680
5/3/201120.3620.6520.3520.6440,083,007
5/2/201120.7020.7120.4320.4836,148,889
4/29/201120.7220.7420.4020.4541,510,013
4/28/201120.6920.7720.4720.6042,122,548
4/27/201120.1920.8520.1520.6588,366,249
4/26/201120.0420.3320.0020.1052,475,938
4/25/201120.1420.1519.8919.8955,824,252
4/21/201120.7820.8019.7319.95121,716,030
4/20/201120.5220.5420.2820.4055,640,378
4/19/201119.9920.3419.9320.2763,535,034
4/18/201119.7720.0019.5119.9863,659,660
4/15/201120.0520.3019.9920.0450,148,014
4/14/201119.8520.0819.6020.0044,006,005
4/13/201120.0520.1119.8719.9440,061,071
4/12/201120.0220.1619.8020.0148,789,643
4/11/201120.2420.3720.0820.1829,311,193
4/8/201120.4920.5220.0720.1948,538,067
4/7/201120.4920.5020.1920.3552,159,681
4/6/201120.5720.6220.3720.5550,884,417
4/5/201120.4820.6320.3020.3341,616,511
4/4/201120.7320.7520.4420.5345,419,960
4/1/201120.1420.5020.1220.3448,432,557
3/31/201120.0820.1519.9620.0540,971,918
3/30/201119.9820.2819.9320.1146,982,663
3/29/201119.6619.9119.5319.8636,047,799
3/28/201119.8119.8819.6619.7535,462,325
3/25/201119.8519.9319.6919.7540,089,875
3/24/201119.6819.8019.4819.7843,829,124
3/23/201119.4519.5619.2519.5344,288,216
3/22/201119.7719.7719.4719.4946,578,907
3/21/201119.6819.8019.5519.7253,032,950
3/18/201119.6419.7519.2219.2580,025,569
3/17/201119.2719.6319.0619.2283,587,563
3/16/201119.3819.5118.7118.95132,139,364
3/15/201118.8419.7618.6019.61133,572,155
3/14/201119.9620.0919.4519.9291,171,442
3/11/201119.9520.4819.9420.3656,197,193
3/10/201120.2620.5320.0320.1080,867,647
3/9/201120.5820.7120.3020.6349,736,667
3/8/201120.4320.7920.2620.6350,355,789
3/7/201120.4020.5920.0120.3866,409,045
3/4/201120.8520.8620.1920.3761,163,898
3/3/201120.8820.9320.7020.7546,224,475
3/2/201120.1820.6420.1620.3249,115,148
3/1/201121.1221.1720.2420.2562,007,638
2/28/201120.9521.0720.8220.9242,664,253
2/25/201120.7120.8820.5020.8245,692,478
2/24/201120.1220.6520.1020.5865,331,492
2/23/201120.5220.6920.0820.3784,955,972
2/22/201120.8821.2120.6620.8272,520,228
2/18/201121.5421.6021.3021.4445,487,423
2/17/201121.2821.5821.2621.5236,659,210
2/16/201121.4221.4921.2521.4439,009,490
2/15/201121.4521.4921.2421.4639,618,914
2/14/201121.5121.6521.4521.5043,403,958
2/11/201121.0421.4421.0321.3340,655,423
2/10/201121.1721.3120.9421.2750,215,326
2/9/201121.3021.4321.0621.3161,056,506
2/8/201120.9621.3120.9121.2854,940,281
2/7/201120.7721.0020.7320.8745,386,840
2/4/201120.7920.8020.4020.5643,108,075
2/3/201120.6520.7720.4220.7541,179,156
2/2/201120.8420.9620.6520.7142,276,241
2/1/201120.3820.9020.3020.8068,304,274
1/31/201120.1320.2920.1020.1451,723,309
1/28/201120.3920.7420.1220.20102,189,607
1/27/201119.9620.3319.9020.2867,840,508
1/26/201120.1820.2019.9219.9267,753,579
1/25/201119.9820.2819.8019.98100,987,036
1/24/201119.9320.1219.7420.0498,547,256
Trading Center