General Electric Co $26.58

down -0.01


22/4/2014 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
2/11/201121.0421.4421.0321.3340,655,400
2/10/201121.1721.3120.9421.2750,215,300
2/9/201121.3021.4321.0621.3161,056,500
2/8/201120.9621.3120.9121.2854,940,300
2/7/201120.7721.0020.7320.8745,386,800
2/4/201120.7920.8020.4020.5643,108,100
2/3/201120.6520.7720.4220.7541,179,200
2/2/201120.8420.9620.6520.7142,276,200
2/1/201120.3820.9020.3020.8068,304,304
1/31/201120.1320.2920.1020.1451,723,300
1/28/201120.3920.7420.1220.20102,190,000
1/27/201119.9620.3319.9020.2867,840,496
1/26/201120.1820.2019.9219.9267,753,600
1/25/201119.9820.2819.8019.98100,987,000
1/24/201119.9320.1219.7420.0498,547,296
1/21/201119.3119.9719.2519.74229,080,000
1/20/201118.4618.5918.1718.4367,732,704
1/19/201118.6118.6418.1918.3382,190,096
1/18/201118.9818.9918.5618.6070,505,904
1/14/201118.6118.8418.5518.8242,235,600
1/13/201118.7318.8018.5618.6044,815,300
1/12/201118.5718.7318.4818.6761,221,100
1/11/201118.7118.8118.5818.6346,593,300
1/10/201118.6118.7518.4618.5162,996,500
1/7/201118.5818.6618.2018.4357,336,500
1/6/201118.6918.7218.4218.5639,640,100
1/5/201118.5218.7218.4218.6451,322,400
1/4/201118.3418.6118.1218.6179,019,504
1/3/201118.4918.5018.2218.2852,828,100
12/31/201018.1518.3518.1318.2927,077,200
12/30/201018.2818.3518.1618.1928,898,500
12/29/201018.3718.4918.2618.2734,569,300
12/28/201018.2118.4118.1618.3247,724,000
12/27/201017.9218.2317.9218.1933,320,100
12/23/201018.0018.1517.9818.0430,984,400
12/22/201017.8318.0817.8218.0642,981,600
12/21/201017.7818.0017.7417.9041,837,000
12/20/201017.7717.8017.6517.7040,548,500
12/17/201017.7317.7717.5717.7065,250,600
12/16/201017.5317.8717.4717.7753,921,500
12/15/201017.6417.7117.3717.4970,756,400
12/14/201017.6617.9017.5817.6976,366,600
12/13/201017.8917.9017.5517.6267,875,504
12/10/201017.2217.8817.2017.72125,891,000
12/9/201017.2117.2317.0617.1339,089,600
12/8/201017.0117.1316.8617.0447,551,100
12/7/201016.9217.2816.8817.0396,459,904
12/6/201016.7016.8616.6316.7058,776,400
12/3/201016.4916.8016.4616.7850,259,300
12/2/201016.2916.6816.2816.6880,788,096
12/1/201016.0316.3016.0316.3068,945,200
11/30/201015.7515.9515.7215.8353,884,800
11/29/201015.7316.0515.6815.9756,513,500
11/26/201015.7815.8815.7515.8017,445,700
11/24/201015.8115.9815.7815.9442,490,600
11/23/201015.8315.8915.6315.7655,949,000
11/22/201016.1416.1415.7816.0365,706,700
11/19/201016.0616.2315.9516.2249,265,800
11/18/201016.0016.2016.0016.0450,090,400
11/17/201015.8715.9215.7615.8136,296,500
11/16/201016.1416.1615.7615.8674,113,696
11/15/201016.2316.4316.1816.2039,185,800
11/12/201016.2516.3916.1116.2548,319,000
11/11/201016.4416.5216.2216.3546,624,500
11/10/201016.6416.6716.3716.5549,697,600
11/9/201016.8216.8216.5416.6249,927,700
11/8/201016.6216.8416.6216.7147,818,100
11/5/201016.5216.8616.5116.7369,827,400
11/4/201016.2016.5916.1816.5187,208,400
11/3/201015.9616.1015.8816.0665,760,400
11/2/201016.0016.0715.8815.9450,545,300
11/1/201016.0916.1815.8815.9552,855,400
10/29/201016.0716.1315.9816.0238,174,400
10/28/201016.2216.3016.0316.0844,263,400
10/27/201016.0616.1415.9916.1150,622,900
10/26/201016.0616.3216.0316.1649,392,700
10/25/201016.2616.3216.0616.0653,601,800
10/22/201016.1116.2016.0116.0631,321,500
10/21/201016.0916.3716.0216.1059,504,100
10/20/201016.1916.2015.8816.0569,654,496
10/19/201016.1016.2615.9816.0774,162,600
10/18/201016.3116.3416.1016.2567,526,800
10/15/201016.7816.7916.1516.30205,160,992
10/14/201017.3917.3916.9717.1657,885,900
10/13/201017.3017.4917.1817.2860,806,900
10/12/201016.9717.3016.9417.1964,773,500
10/11/201017.2417.2616.9216.9652,275,300
10/8/201017.1317.2917.0317.1251,548,300
10/7/201017.0017.1216.8517.0558,598,400
10/6/201016.4917.0016.4616.9074,000,000
10/5/201016.2516.5816.1916.5162,611,900
10/4/201016.3116.3716.0016.1045,834,500
10/1/201016.4016.5316.2616.3648,433,400
9/30/201016.4616.6916.1516.2559,002,400
9/29/201016.3416.4616.2416.3644,123,900
9/28/201016.4316.5216.1416.4453,932,800
9/27/201016.6516.6516.4016.4340,569,100
9/24/201016.3316.6616.3016.6685,029,800
9/23/201016.2716.3916.0516.1453,181,600
9/22/201016.5116.6716.4016.5047,441,800
Trading Center