General Electric Company Historical Stock Prices

GE 
$26.92
*  
0.35
1.28%
Get GE Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading GE now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-MAY-2014 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.27  27.36  26.85  26.92 30,330,628
05/05/2015 27.25 27.36 26.85 26.92 30,346,030
05/04/2015 27.36 27.61 27.25 27.27 26,177,620
05/01/2015 27.09 27.32 26.99 27.31 28,285,790
04/30/2015 27.06 27.35 26.97 27.08 42,950,240
04/29/2015 26.95 27.25 26.9 27.09 37,141,430
04/28/2015 26.95 27.16 26.64 27.12 38,423,730
04/27/2015 26.96 27 26.81 26.88 36,208,300
04/24/2015 26.88 26.94 26.7 26.8 27,712,590
04/23/2015 26.78 27.07 26.71 26.85 38,118,620
04/22/2015 26.7 27.02 26.6 26.91 47,048,750
04/21/2015 27.03 27.06 26.55 26.62 76,838,120
04/20/2015 27.32 27.44 27.01 27.02 61,661,700
04/17/2015 27.4 27.7 26.92 27.25 87,414,540
04/16/2015 27.31 27.5 27.18 27.28 62,278,710
04/15/2015 27.69 27.85 27.43 27.46 56,384,230
04/14/2015 27.48 27.84 27.38 27.73 55,758,860
04/13/2015 28.06 28.19 27.5 27.63 153,925,000
04/10/2015 27.13 28.68 27 28.51 352,569,500
04/09/2015 25.09 25.83 24.915 25.73 60,072,300
04/08/2015 25.05 25.12 24.87 25.01 22,432,790
04/07/2015 25.17 25.28 25 25.02 21,258,510
04/06/2015 24.9 25.41 24.79 25.18 33,409,860
04/02/2015 24.81 25 24.7 24.94 29,211,010
04/01/2015 24.72 24.92 24.57 24.84 38,719,030
03/31/2015 25.09 25.09 24.81 24.81 34,932,600
03/30/2015 24.98 25.2 24.97 25.12 27,278,970
03/27/2015 24.92 24.92 24.71 24.86 28,252,560
03/26/2015 24.8 24.92 24.67 24.8 32,462,790
03/25/2015 25.23 25.33 24.91 24.91 34,889,260
03/24/2015 25.38 25.48 25.27 25.27 25,725,160
03/23/2015 25.48 25.74 25.45 25.47 31,982,180
03/20/2015 25.34 25.53 25.3 25.4 49,958,250
03/19/2015 25.44 25.61 25.26 25.33 38,251,850
03/18/2015 25.18 25.8542 25.11 25.64 38,216,120
03/17/2015 25.3 25.39 25.09 25.31 34,256,370
03/16/2015 25.06 25.48 24.96 25.45 34,604,420
03/13/2015 25.28 25.36 24.81 25.04 45,151,760
03/12/2015 25.27 25.41 25.17 25.4 29,367,020
03/11/2015 25.28 25.49 25.135 25.19 35,815,460
03/10/2015 25.5 25.64 25.17 25.17 37,346,720
03/09/2015 25.52 25.7 25.49 25.64 31,574,520
03/06/2015 25.71 25.78 25.33 25.42 32,281,480
03/05/2015 25.62 25.82 25.5799 25.82 28,372,720
03/04/2015 25.76 25.77 25.47 25.66 31,438,950
03/03/2015 26.05 26.08 25.78 25.86 30,514,920
03/02/2015 25.88 26.12 25.85 26.11 32,330,170
02/27/2015 25.83 26.27 25.75 25.99 51,424,710
02/26/2015 25.94 26.01 25.81 25.89 38,241,600
02/25/2015 25.45 26.06 25.44 25.91 68,147,630
02/24/2015 25.12 25.45 25.09 25.39 37,407,920
02/23/2015 25.22 25.3 25.1 25.17 30,735,190
02/20/2015 24.88 25.215 24.8 25.21 39,840,230
02/19/2015 25.03 25.21 24.95 25.01 33,230,060
02/18/2015 25.29 25.29 25.15 25.25 30,083,610
02/17/2015 25.12 25.21 24.98 25.17 35,865,010
02/13/2015 24.99 25.17 24.94 25.15 33,022,240
02/12/2015 24.81 24.99 24.71 24.89 26,450,940
02/11/2015 24.71 24.82 24.6 24.77 24,449,570
02/10/2015 24.77 24.7961 24.55 24.72 27,056,020
02/09/2015 24.47 24.75 24.45 24.64 27,236,380
02/06/2015 24.54 24.75 24.47 24.52 27,471,600
02/05/2015 24.25 24.5 24.235 24.5 25,593,590
02/04/2015 24.41 24.43 24.08 24.16 33,208,270
02/03/2015 24.29 24.5272 24.26 24.47 37,652,960
02/02/2015 24 24.22 23.9 24.21 39,565,290
01/30/2015 23.88 24.11 23.82 23.89 54,658,230
01/29/2015 23.84 24.2 23.78 24.08 40,268,990
01/28/2015 24.47 24.49 23.81 23.84 49,535,210
01/27/2015 24.39 24.46 24.2 24.38 38,374,490
01/26/2015 24.72 24.74 24.4 24.59 39,171,210
01/23/2015 24.43 24.885 24.29 24.48 63,679,040
01/22/2015 24.3 24.36 23.96 24.28 47,102,810
01/21/2015 23.83 24.08 23.71 24.04 37,594,670
01/20/2015 23.84 23.87 23.55 23.85 44,446,110
01/16/2015 23.51 23.65 23.45 23.59 49,782,260
01/15/2015 23.86 23.97 23.56 23.58 31,431,330
01/14/2015 23.65 23.85 23.41 23.78 41,813,790
01/13/2015 24.26 24.33 23.63 23.86 41,164,120
01/12/2015 24.07 24.14 23.77 23.98 40,876,150
01/09/2015 24.52 24.53 23.95 24.03 43,072,910
01/08/2015 24.32 24.38 24.13 24.37 43,196,600
01/07/2015 24.21 24.39 23.98 24.08 43,604,770
01/06/2015 24.46 24.57 23.93 24.07 63,714,400
01/05/2015 25.01 25.01 24.52 24.6 41,988,940
01/02/2015 25.34 25.46 24.87 25.06 40,905,660
12/31/2014 25.42 25.52 25.27 25.27 28,144,460
12/30/2014 25.61 25.7 25.42 25.57 22,119,300
12/29/2014 25.7 25.85 25.68 25.7 20,821,340
12/26/2014 25.84 25.9 25.74 25.78 14,976,960
12/24/2014 25.89 25.94 25.695 25.83 17,865,140
12/23/2014 25.69 26 25.6 25.88 31,396,690
12/22/2014 25.65 25.77 25.555 25.71 35,228,590
12/19/2014 25.12 25.7 25 25.62 86,654,140
12/18/2014 25.13 25.15 24.68 25.14 51,934,700
12/17/2014 24.61 24.72 24.06 24.66 77,510,140
12/16/2014 24.54 25.18 24.4 24.49 48,374,380
12/15/2014 25.02 25.03 24.41 24.59 63,274,520
12/12/2014 25.35 25.37 24.86 24.89 50,994,080
12/11/2014 25.32 25.69 25.31 25.41 40,868,130
12/10/2014 25.62 25.625 25.15 25.27 45,305,420
12/09/2014 25.46 25.69 25.27 25.58 32,493,430
12/08/2014 25.88 26.09 25.61 25.69 37,606,780
12/05/2014 26.14 26.15 25.9301 26.01 22,349,520
12/04/2014 26.26 26.28 25.92 26.09 29,629,200
12/03/2014 26.16 26.47 26.09 26.38 34,341,780
12/02/2014 26.07 26.2 26.03 26.05 25,227,790
12/01/2014 26.16 26.22 25.845 26.02 48,897,490
11/28/2014 26.8 26.9 26.44 26.49 31,185,230
11/26/2014 26.89 26.97 26.78 26.87 19,289,700
11/25/2014 27.01 27.03 26.84 26.86 28,001,310
11/24/2014 27.01 27.09 26.81 27 24,000,880
11/21/2014 27.09 27.1 26.86 26.99 36,164,450
11/20/2014 26.8 26.97 26.75 26.85 21,195,210
11/19/2014 26.99 27 26.77 26.92 33,684,290
11/18/2014 26.7 27.05 26.69 27.01 36,721,940
11/17/2014 26.47 26.68 26.42 26.61 24,584,540
11/14/2014 26.43 26.51 26.38 26.46 16,923,390
11/13/2014 26.47 26.67 26.365 26.42 25,399,050
11/12/2014 26.27 26.595 26.27 26.52 28,089,410
11/11/2014 26.47 26.5 26.24 26.38 18,948,490
11/10/2014 26.41 26.53 26.38 26.47 16,253,570
11/07/2014 26.29 26.505 26.21 26.41 26,387,160
11/06/2014 25.89 26.39 25.87 26.36 40,213,020
11/05/2014 25.9 25.9 25.67 25.82 31,556,840
11/04/2014 25.73 25.8 25.59 25.7 22,552,930
11/03/2014 25.49 25.84 25.48 25.7 35,060,140
10/31/2014 25.86 25.93 25.67 25.81 39,951,260
10/30/2014 25.42 25.72 25.32 25.67 26,169,330
10/29/2014 25.88 25.9 25.39 25.66 28,740,500
10/28/2014 25.58 25.88 25.56 25.88 28,528,770
10/27/2014 25.66 25.7 25.38 25.52 19,732,170
10/24/2014 25.44 25.65 25.41 25.64 20,504,260
10/23/2014 25.42 25.69 25.4 25.44 30,783,180
10/22/2014 25.34 25.48 25.15 25.19 30,028,470
10/21/2014 25.27 25.53 25.13 25.45 31,684,090
10/20/2014 24.91 25.12 24.71 25.03 33,838,870
10/17/2014 25 25.25 24.7 24.82 52,621,720
10/16/2014 23.99 24.51 23.96 24.25 51,640,090
10/15/2014 23.86 24.4 23.69 24.28 65,570,610
10/14/2014 24.18 24.64 24.045 24.1 42,242,350
10/13/2014 24.24 24.33 23.9 23.95 38,926,240
10/10/2014 24.79 24.87 24.21 24.27 47,795,290
10/09/2014 25.23 25.31 24.73 24.78 33,996,800
10/08/2014 24.95 25.25 24.66 25.25 36,886,010
10/07/2014 25.1 25.19 24.8 24.81 31,940,770
10/06/2014 25.6 25.63 25.07 25.22 30,479,800
10/03/2014 25.29 25.43 25.15 25.4 21,658,040
10/02/2014 25.19 25.25 25.01 25.12 28,488,170
10/01/2014 25.43 25.47 25.08 25.16 41,982,530
09/30/2014 25.36 25.7 25.33 25.62 40,177,250
09/29/2014 25.36 25.52 25.3 25.42 30,718,040
09/26/2014 25.58 25.7 25.43 25.63 28,895,330
09/25/2014 25.88 25.88 25.53 25.55 30,627,760
09/24/2014 26.01 26.01 25.69 25.93 34,024,690
09/23/2014 25.99 26.14 25.98 26.02 21,668,230
09/22/2014 26.19 26.27 26.03 26.08 22,989,850
09/19/2014 26.35 26.4 26.25 26.29 38,226,190
09/18/2014 26.19 26.36 26.13 26.21 31,557,850
09/17/2014 26.32 26.4 26.1 26.27 29,602,920
09/16/2014 25.92 26.27 25.88 26.21 27,437,650
09/15/2014 25.83 25.95 25.75 25.92 15,335,090
09/12/2014 25.97 25.97 25.8 25.87 24,605,000
09/11/2014 25.91 26.09 25.83 26.02 22,579,550
09/10/2014 25.99 26.03 25.85 25.95 19,094,540
09/09/2014 26.07 26.11 25.85 25.9 21,647,430
09/08/2014 26.14 26.27 26.06 26.08 20,362,350
09/05/2014 25.9 26.1 25.8 26.1 20,999,520
09/04/2014 25.99 26.13 25.89 25.96 26,865,050
09/03/2014 25.98 26 25.82 25.95 19,876,240
09/02/2014 25.89 26.03 25.77 25.85 24,378,110
08/29/2014 26.03 26.09 25.9 25.98 21,910,480
08/28/2014 26.03 26.09 25.96 26.01 13,435,250
08/27/2014 26.05 26.2 26.02 26.13 21,159,830
08/26/2014 26.22 26.28 26.01 26.01 26,096,200
08/25/2014 26.15 26.29 26.02 26.2 21,837,550
08/22/2014 26.34 26.37 26.11 26.15 22,746,530
08/21/2014 26.42 26.45 26.3 26.43 22,136,500
08/20/2014 26.08 26.4 26.01 26.36 28,826,280
08/19/2014 26.14 26.16 26.05 26.05 16,113,170
08/18/2014 25.87 26.07 25.85 26.07 26,750,110
08/15/2014 25.95 25.97 25.51 25.64 28,120,050
08/14/2014 25.89 25.95 25.73 25.88 23,320,300
08/13/2014 25.72 25.92 25.7 25.83 19,839,120
08/12/2014 25.85 25.86 25.59 25.61 21,762,510
08/11/2014 25.84 26 25.72 25.79 27,851,750
08/08/2014 25.46 25.67 25.3 25.66 22,908,640
08/07/2014 25.61 25.7 25.42 25.5 36,165,500
08/06/2014 25.13 25.57 25.09 25.44 47,178,980
08/05/2014 25.1 25.29 24.95 25.02 27,644,000
08/04/2014 25.33 25.42 25.1 25.27 28,372,220
08/01/2014 25.07 25.36 24.75 25.35 40,177,690
07/31/2014 25.53 25.56 25.15 25.15 37,959,500
07/30/2014 25.58 25.79 25.4 25.64 25,806,220
07/29/2014 25.57 25.72 25.45 25.45 22,491,910
07/28/2014 25.67 25.73 25.44 25.59 32,975,010
07/25/2014 25.97 25.99 25.73 25.79 24,619,570
07/24/2014 25.95 26.08 25.9 25.94 20,637,840
07/23/2014 26.07 26.09 25.91 25.91 31,994,250
07/22/2014 26.07 26.1 25.85 26.02 34,505,370
07/21/2014 26.33 26.33 25.72 25.98 59,246,160
07/18/2014 26.77 26.78 26.25 26.46 55,344,760
07/17/2014 26.92 26.98 26.6 26.61 37,507,170
07/16/2014 26.69 27.145 26.66 27.02 46,981,480
07/15/2014 26.75 26.8 26.55 26.61 41,440,000
07/14/2014 26.63 26.86 26.62 26.66 25,250,850
07/11/2014 26.19 26.55 26.12 26.55 35,405,280
07/10/2014 26.13 26.29 26.1 26.2 33,237,300
07/09/2014 26.43 26.43 26.26 26.32 37,796,530
07/08/2014 26.62 26.65 26.35 26.37 29,079,800
07/07/2014 26.8 26.84 26.68 26.75 25,242,120
07/03/2014 26.81 26.89 26.78 26.86 20,513,860
07/02/2014 26.35 26.65 26.34 26.61 21,246,510
07/01/2014 26.27 26.5 26.26 26.4 28,053,930
06/30/2014 26.44 26.45 26.22 26.28 29,661,120
06/27/2014 26.29 26.43 26.23 26.43 35,141,640
06/26/2014 26.46 26.46 26.2 26.29 23,127,540
06/25/2014 26.47 26.51 26.34 26.42 26,261,140
06/24/2014 26.66 26.88 26.51 26.58 26,418,940
06/23/2014 27.05 27.06 26.6 26.68 31,202,790
06/20/2014 27.02 27.04 26.87 26.97 49,622,320
06/19/2014 26.66 26.98 26.66 26.93 31,576,490
06/18/2014 26.88 26.94 26.69 26.89 26,203,900
06/17/2014 26.79 26.98 26.68 26.87 21,298,040
06/16/2014 26.95 26.97 26.75 26.82 26,217,890
06/13/2014 26.88 27.07 26.88 27.04 19,130,980
06/12/2014 27.1 27.16 26.89 26.96 25,739,860
06/11/2014 27.32 27.36 27.06 27.15 24,683,240
06/10/2014 27.31 27.46 27.24 27.41 21,624,420
06/09/2014 27.06 27.53 27.01 27.44 28,242,070
06/06/2014 26.79 27.24 26.76 27.18 33,671,750
06/05/2014 26.54 26.78 26.45 26.77 25,009,560
06/04/2014 26.74 26.74 26.54 26.55 19,881,330
06/03/2014 26.75 26.81 26.67 26.79 18,641,380
06/02/2014 26.71 26.85 26.61 26.83 17,123,530
05/30/2014 26.64 26.79 26.6 26.79 18,918,720
05/29/2014 26.69 26.74 26.55 26.74 15,024,640
05/28/2014 26.56 26.71 26.53 26.66 18,173,320
05/27/2014 26.55 26.63 26.45 26.57 18,295,460
05/23/2014 26.55 26.58 26.43 26.51 14,814,920
05/22/2014 26.42 26.57 26.31 26.51 15,628,430
05/21/2014 26.37 26.52 26.35 26.49 17,363,480
05/20/2014 26.61 26.62 26.15 26.3 23,444,050
05/19/2014 26.55 26.69 26.48 26.61 18,097,380
05/16/2014 26.49 26.68 26.37 26.67 28,840,790
05/15/2014 26.72 26.8 26.32 26.6 33,770,810
05/14/2014 26.91 26.9569 26.67 26.76 20,726,090
05/13/2014 26.89 26.95 26.7715 26.92 20,480,170
05/12/2014 26.58 26.86 26.51 26.85 23,664,790
05/09/2014 26.56 26.57 26.31 26.42 17,422,890
05/08/2014 26.48 26.6 26.3 26.44 20,886,910
05/07/2014 26.27 26.53 26.27 26.53 24,286,900
05/06/2014 26.51 26.53 26.19 26.19 24,995,670
05/05/2014 26.69 26.69 26.5 26.58 16,574,250
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?