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
2014-07-28 25.67 25.67 25.45 25.565 1,818,823
2014-07-25 25.95 25.97 25.74 25.78 1,176,812
2014-07-24 25.95 26.075 25.905 25.935 1,057,644
2014-07-23 26.025 26.075 25.94 25.94 1,716,043
2014-07-22 26.095 26.095 25.855 26.005 1,611,417
2014-07-21 26.30 26.30 25.725 25.975 3,821,107
2014-07-18 26.83 26.83 26.255 26.445 3,823,813
2014-07-17 26.95 26.965 26.605 26.635 3,104,298
2014-07-16 26.695 27.13 26.675 26.965 2,854,986
2014-07-15 26.72 26.795 26.55 26.635 3,132,796
2014-07-14 26.64 26.83 26.64 26.665 1,159,388
2014-07-11 26.17 26.545 26.12 26.53 2,156,133
2014-07-10 26.13 26.275 26.13 26.235 2,413,900
2014-07-09 26.39 26.41 26.275 26.32 2,051,140
2014-07-08 26.65 26.65 26.365 26.365 1,415,183
2014-07-07 26.79 26.835 26.685 26.74 1,500,073
2014-07-03 26.81 26.885 26.785 26.84 878,090
2014-07-02 26.34 26.65 26.34 26.615 876,015
2014-07-01 26.23 26.495 26.23 26.415 1,159,551
2014-06-30 26.45 26.45 26.225 26.27 1,439,075
2014-06-27 26.31 26.41 26.25 26.395 1,274,924
2014-06-26 26.45 26.45 26.20 26.275 1,645,952
2014-06-25 26.50 26.505 26.34 26.425 1,629,512
2014-06-24 26.66 26.87 26.515 26.585 1,413,123
2014-06-23 27.06 27.06 26.60 26.685 1,304,864
2014-06-20 27.12 27.12 26.87 26.975 1,683,230
2014-06-19 26.66 26.97 26.66 26.92 1,519,268
2014-06-18 26.87 26.925 26.69 26.925 1,494,568
2014-06-17 26.80 26.97 26.69 26.865 1,336,607
2014-06-16 26.95 26.97 26.755 26.825 1,107,311

» More General Electric Stock Price History