GENERAL ELECTRIC Historical Stock Price

Below is the stock price history for General Electric GE. Data is recorded each day for the historical open, high, low, close and volume. The General Electric stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

General Electric Historical Stock Price

DateOpenHighLowCloseVolume
2015-05-22 27.75 27.76 27.63 27.705 1,400,908
2015-05-21 27.63 27.78 27.555 27.735 2,943,503
2015-05-20 27.34 27.68 27.20 27.68 2,569,729
2015-05-19 27.33 27.39 27.22 27.365 1,308,706
2015-05-18 27.20 27.375 27.20 27.325 1,878,213
2015-05-15 27.40 27.43 27.26 27.365 1,818,698
2015-05-14 27.30 27.42 27.16 27.405 1,985,099
2015-05-13 27.07 27.215 26.925 27.205 2,637,118
2015-05-12 26.89 27.09 26.76 27.035 1,919,439
2015-05-11 27.30 27.30 26.87 26.915 2,173,916
2015-05-08 27.21 27.485 27.21 27.36 2,862,769
2015-05-07 26.77 27.11 26.75 27.055 2,508,738
2015-05-06 27.02 27.17 26.625 26.815 2,387,681
2015-05-05 27.22 27.34 26.855 26.93 1,835,029
2015-05-04 27.40 27.595 27.25 27.285 1,241,531
2015-05-01 27.10 27.31 27.005 27.31 2,270,047
2015-04-30 26.99 27.345 26.98 27.075 5,186,896
2015-04-29 26.93 27.245 26.91 27.10 3,458,187
2015-04-28 26.90 27.11 26.64 27.11 3,359,620
2015-04-27 26.83 26.975 26.83 26.90 2,561,014
2015-04-24 26.84 26.885 26.70 26.815 1,704,786
2015-04-23 26.78 27.055 26.72 26.86 2,524,716
2015-04-22 26.68 26.99 26.605 26.93 2,554,757
2015-04-21 27.03 27.03 26.555 26.645 3,650,507
2015-04-20 27.36 27.42 27.015 27.055 4,425,195
2015-04-16 27.28 27.49 27.19 27.315 3,728,592
2015-04-15 27.67 27.84 27.45 27.47 3,159,047
2015-04-14 27.46 27.83 27.39 27.665 3,291,054
2015-04-13 28.07 28.16 27.51 27.625 11,456,567
2015-04-10 27.12 28.675 27.12 28.585 20,534,687

» More General Electric Stock Price History