|
General Electric - [Ticker: GE] | | Last Trade | 7.74 | Last Trade Time | 2018-11-28 - 00:00:00 | Variation | +0.30 (+1.04%) | Open | 7.39 | High | 7.77 | Low | 7.37 | Volume | 124,253,534 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 20.02 x 25,100 - 20.03 x 29,500 | Former Close | 7.44 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | GE quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 22,069,800 | 153.00 | 153.69 | 149.19 | 150.00 | 00:00:00 | 2000-01-04 | 22,121,400 | 147.25 | 148.00 | 144.00 | 144.00 | 00:00:00 | 2000-01-05 | 27,292,800 | 143.75 | 147.00 | 142.56 | 143.75 | 00:00:00 | 2000-01-06 | 19,873,200 | 143.13 | 146.94 | 142.63 | 145.67 | 00:00:00 | 2000-01-07 | 20,141,400 | 148.00 | 151.88 | 147.00 | 151.31 | 00:00:00 | 2000-01-10 | 15,226,500 | 152.69 | 154.06 | 151.13 | 151.25 | 00:00:00 | 2000-01-11 | 15,123,000 | 151.00 | 152.69 | 150.63 | 151.50 | 00:00:00 | 2000-01-12 | 18,342,300 | 151.06 | 153.25 | 150.56 | 152.00 | 00:00:00 | 2000-01-13 | 14,953,500 | 153.13 | 154.94 | 153.00 | 153.75 | 00:00:00 | 2000-01-14 | 18,480,300 | 153.38 | 154.63 | 149.56 | 151.00 | 00:00:00 | 2000-01-18 | 18,296,700 | 149.63 | 149.63 | 146.75 | 148.00 | 00:00:00 | 2000-01-19 | 14,849,700 | 146.50 | 150.94 | 146.25 | 148.72 | 00:00:00 | 2000-01-20 | 30,759,000 | 149.06 | 149.75 | 142.63 | 145.94 | 00:00:00 | 2000-01-21 | 24,005,400 | 147.94 | 148.25 | 143.94 | 144.13 | 00:00:00 | 2000-01-24 | 27,116,100 | 145.31 | 145.94 | 136.44 | 138.13 | 00:00:00 | 2000-01-25 | 25,387,500 | 138.06 | 140.38 | 137.00 | 138.50 | 00:00:00 | 2000-01-26 | 15,856,800 | 140.50 | 142.19 | 138.88 | 141.44 | 00:00:00 | 2000-01-27 | 19,243,500 | 141.56 | 141.75 | 137.06 | 141.75 | 00:00:00 | 2000-01-28 | 29,846,700 | 140.31 | 140.50 | 133.63 | 134.00 | 00:00:00 | 2000-01-31 | 21,782,700 | 134.00 | 135.94 | 133.06 | 134.00 | 00:00:00 | 2000-02-01 | 27,339,000 | 134.25 | 137.00 | 134.00 | 136.00 | 00:00:00 | 2000-02-02 | 21,820,200 | 137.13 | 137.63 | 134.06 | 134.06 | 00:00:00 | 2000-02-03 | 20,232,000 | 135.94 | 139.81 | 135.25 | 139.25 | 00:00:00 | 2000-02-04 | 18,167,100 | 141.00 | 143.13 | 140.50 | 141.56 | 00:00:00 | 2000-02-07 | 18,285,000 | 141.69 | 141.75 | 135.88 | 136.50 | 00:00:00 | 2000-02-08 | 18,695,100 | 136.56 | 138.44 | 136.50 | 137.06 | 00:00:00 | 2000-02-09 | 16,023,900 | 137.00 | 137.69 | 134.06 | 134.06 | 00:00:00 | 2000-02-10 | 19,167,600 | 134.56 | 136.94 | 133.13 | 135.44 | 00:00:00 | 2000-02-11 | 20,552,400 | 135.06 | 137.31 | 133.56 | 133.75 | 00:00:00 | 2000-02-14 | 14,541,900 | 133.75 | 135.94 | 133.56 | 134.38 | 00:00:00 | 2000-02-15 | 18,823,500 | 134.00 | 139.00 | 133.94 | 137.50 | 00:00:00 | 2000-02-16 | 14,530,800 | 136.63 | 136.94 | 134.38 | 135.66 | 00:00:00 | 2000-02-17 | 28,919,100 | 134.88 | 135.63 | 130.00 | 131.00 | 00:00:00 | 2000-02-18 | 35,327,400 | 131.00 | 131.94 | 124.94 | 125.12 | 00:00:00 | 2000-02-22 | 27,231,000 | 126.25 | 130.00 | 125.06 | 129.63 | 00:00:00 | 2000-02-23 | 21,956,100 | 130.00 | 132.94 | 128.38 | 130.50 | 00:00:00 | 2000-02-24 | 27,618,600 | 130.31 | 132.94 | 126.06 | 131.00 | 00:00:00 | 2000-02-25 | 26,669,400 | 129.50 | 130.94 | 125.69 | 126.12 | 00:00:00 | 2000-02-28 | 27,042,900 | 126.00 | 132.25 | 126.00 | 129.44 | 00:00:00 | 2000-02-29 | 22,575,000 | 130.63 | 134.00 | 130.13 | 132.38 | 00:00:00 | 2000-03-01 | 26,688,900 | 133.50 | 133.88 | 130.75 | 131.38 | 00:00:00 | 2000-03-02 | 19,884,900 | 131.38 | 136.13 | 130.88 | 135.25 | 00:00:00 | 2000-03-03 | 23,763,900 | 137.25 | 140.50 | 137.06 | 139.38 | 00:00:00 | 2000-03-06 | 18,498,600 | 139.50 | 139.50 | 134.63 | 137.44 | 00:00:00 | 2000-03-07 | 29,629,500 | 137.38 | 137.38 | 129.63 | 129.94 | 00:00:00 | 2000-03-08 | 23,915,100 | 130.25 | 132.44 | 129.06 | 130.31 | 00:00:00 | 2000-03-09 | 18,905,100 | 130.31 | 132.00 | 127.19 | 129.00 | 00:00:00 | 2000-03-10 | 20,699,700 | 130.88 | 134.06 | 130.00 | 131.69 | 00:00:00 | 2000-03-13 | 19,260,900 | 129.00 | 130.50 | 127.62 | 129.44 | 00:00:00 | 2000-03-14 | 19,070,400 | 129.63 | 129.75 | 126.81 | 127.00 | 00:00:00 | 2000-03-15 | 25,911,000 | 126.87 | 134.69 | 126.25 | 133.56 | 00:00:00 | 2000-03-16 | 30,004,800 | 133.69 | 139.44 | 133.50 | 139.00 | 00:00:00 | 2000-03-17 | 31,863,000 | 138.13 | 141.44 | 137.19 | 139.88 | 00:00:00 | 2000-03-20 | 15,596,400 | 139.88 | 141.75 | 137.63 | 140.94 | 00:00:00 | 2000-03-21 | 37,144,200 | 138.75 | 151.44 | 138.06 | 150.50 | 00:00:00 | 2000-03-22 | 21,711,600 | 150.50 | 151.94 | 148.63 | 150.88 | 00:00:00 | 2000-03-23 | 31,321,200 | 151.50 | 160.00 | 150.94 | 160.00 | 00:00:00 | 2000-03-24 | 23,076,900 | 157.63 | 159.75 | 155.94 | 159.06 | 00:00:00 | 2000-03-27 | 16,407,600 | 157.75 | 158.75 | 156.25 | 157.94 | 00:00:00 | 2000-03-28 | 21,812,100 | 156.75 | 158.63 | 156.00 | 156.00 | 00:00:00 | 2000-03-29 | 39,131,100 | 157.38 | 164.88 | 157.38 | 163.00 | 00:00:00 | 2000-03-30 | 24,966,900 | 162.00 | 162.50 | 157.56 | 158.75 | 00:00:00 | 2000-03-31 | 23,431,200 | 159.25 | 159.88 | 154.75 | 155.63 | 00:00:00 | 2000-04-03 | 19,182,300 | 155.25 | 161.00 | 155.00 | 161.00 | 00:00:00 | 2000-04-04 | 33,030,000 | 158.56 | 158.88 | 147.13 | 154.00 | 00:00:00 | 2000-04-05 | 21,418,800 | 152.13 | 155.00 | 150.69 | 153.31 | 00:00:00 | 2000-04-06 | 13,791,300 | 154.19 | 157.69 | 154.06 | 156.88 | 00:00:00 | 2000-04-07 | 13,326,600 | 157.63 | 159.81 | 156.19 | 158.81 | 00:00:00 | 2000-04-10 | 14,234,400 | 159.38 | 161.00 | 157.88 | 159.44 | 00:00:00 | 2000-04-11 | 21,002,400 | 158.31 | 163.88 | 157.63 | 161.63 | 00:00:00 | 2000-04-12 | 19,443,000 | 162.63 | 163.25 | 156.00 | 156.75 | 00:00:00 | 2000-04-13 | 25,497,000 | 157.38 | 157.44 | 150.00 | 150.50 | 00:00:00 | 2000-04-14 | 31,645,500 | 148.00 | 150.13 | 143.06 | 145.75 | 00:00:00 | 2000-04-17 | 31,951,500 | 144.38 | 153.25 | 143.88 | 152.00 | 00:00:00 | 2000-04-18 | 25,437,900 | 152.81 | 157.94 | 151.94 | 156.50 | 00:00:00 | 2000-04-19 | 14,150,400 | 156.06 | 156.81 | 154.13 | 155.50 | 00:00:00 | 2000-04-20 | 17,056,800 | 156.06 | 158.50 | 155.50 | 158.50 | 00:00:00 | 2000-04-24 | 24,014,700 | 157.00 | 163.94 | 156.31 | 162.06 | 00:00:00 | 2000-04-25 | 22,854,600 | 162.25 | 166.31 | 160.88 | 166.00 | 00:00:00 | 2000-04-26 | 21,333,300 | 166.13 | 167.94 | 161.31 | 163.25 | 00:00:00 | 2000-04-27 | 20,227,200 | 160.50 | 161.94 | 158.19 | 161.50 | 00:00:00 | 2000-04-28 | 14,133,900 | 161.38 | 162.00 | 156.56 | 157.25 | 00:00:00 | 2000-05-01 | 12,486,600 | 159.00 | 162.00 | 157.75 | 159.38 | 00:00:00 | 2000-05-02 | 12,725,100 | 159.00 | 161.81 | 158.19 | 161.06 | 00:00:00 | 2000-05-03 | 16,594,800 | 159.50 | 160.00 | 154.56 | 156.06 | 00:00:00 | 2000-05-04 | 15,411,000 | 157.44 | 157.50 | 152.75 | 154.00 | 00:00:00 | 2000-05-05 | 20,685,900 | 154.00 | 160.00 | 153.50 | 158.00 | 00:00:00 | 2000-05-08 | 11,676,500 | 52.13 | 52.88 | 51.63 | 52.44 | 00:00:00 | 2000-05-09 | 13,439,400 | 52.38 | 52.69 | 50.88 | 52.13 | 00:00:00 | 2000-05-10 | 15,059,400 | 51.50 | 52.06 | 50.06 | 50.63 | 00:00:00 | 2000-05-11 | 13,437,300 | 51.50 | 52.38 | 50.75 | 50.94 | 00:00:00 | 2000-05-12 | 10,713,800 | 50.81 | 52.63 | 50.69 | 52.25 | 00:00:00 | 2000-05-15 | 13,556,300 | 52.31 | 54.44 | 52.25 | 54.00 | 00:00:00 | 2000-05-16 | 16,931,900 | 54.81 | 55.19 | 54.00 | 54.25 | 00:00:00 | 2000-05-17 | 11,294,900 | 53.75 | 54.38 | 53.13 | 53.63 | 00:00:00 | 2000-05-18 | 12,866,900 | 53.50 | 54.38 | 52.88 | 53.13 | 00:00:00 | 2000-05-19 | 12,893,000 | 52.13 | 52.69 | 51.00 | 51.88 | 00:00:00 | 2000-05-22 | 16,754,600 | 51.88 | 51.88 | 48.75 | 50.00 | 00:00:00 | 2000-05-23 | 12,092,000 | 49.19 | 50.00 | 48.94 | 50.00 | 00:00:00 | 2000-05-24 | 14,942,600 | 49.00 | 51.25 | 49.00 | 50.75 | 00:00:00 | 2000-05-25 | 11,438,500 | 50.75 | 51.81 | 49.75 | 50.75 | 00:00:00 | 2000-05-26 | 8,866,300 | 50.44 | 50.94 | 49.31 | 49.56 | 00:00:00 | 2000-05-30 | 12,945,500 | 49.81 | 51.50 | 49.38 | 51.25 | 00:00:00 | 2000-05-31 | 14,464,600 | 51.75 | 53.31 | 51.50 | 52.63 | 00:00:00 | 2000-06-01 | 12,817,600 | 52.06 | 53.38 | 50.75 | 52.38 | 00:00:00 | 2000-06-02 | 12,014,700 | 53.31 | 54.00 | 51.75 | 52.75 | 00:00:00 | 2000-06-05 | 9,592,300 | 52.00 | 52.25 | 51.06 | 51.56 | 00:00:00 | 2000-06-06 | 7,964,800 | 51.50 | 51.81 | 50.56 | 51.19 | 00:00:00 | 2000-06-07 | 9,976,600 | 51.13 | 52.44 | 51.00 | 51.38 | 00:00:00 | 2000-06-08 | 8,691,800 | 51.50 | 51.63 | 50.50 | 50.88 | 00:00:00 | 2000-06-09 | 10,962,800 | 51.06 | 51.25 | 49.25 | 49.88 | 00:00:00 | 2000-06-12 | 12,246,200 | 50.00 | 50.13 | 48.44 | 49.88 | 00:00:00 | 2000-06-13 | 13,406,400 | 50.00 | 51.56 | 49.75 | 51.19 | 00:00:00 | 2000-06-14 | 10,300,100 | 51.25 | 51.81 | 50.31 | 51.00 | 00:00:00 | 2000-06-15 | 11,984,300 | 50.50 | 52.00 | 50.00 | 51.88 | 00:00:00 | 2000-06-16 | 18,995,100 | 52.00 | 52.19 | 51.05 | 51.13 | 00:00:00 | 2000-06-19 | 9,807,400 | 50.81 | 51.75 | 50.00 | 50.25 | 00:00:00 | 2000-06-20 | 11,161,600 | 51.94 | 51.94 | 50.13 | 51.00 | 00:00:00 | 2000-06-21 | 13,845,200 | 50.06 | 50.38 | 49.19 | 49.44 | 00:00:00 | 2000-06-22 | 15,694,200 | 49.19 | 50.00 | 47.94 | 48.75 | 00:00:00 | 2000-06-23 | 10,195,700 | 48.69 | 49.88 | 48.56 | 49.88 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|