|
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 | 2004-04-22 | 35,252,800 | 30.50 | 30.94 | 30.21 | 30.85 | 00:00:00 | 2004-04-23 | 19,259,300 | 31.00 | 31.00 | 30.55 | 30.69 | 00:00:00 | 2004-04-26 | 16,629,500 | 30.85 | 30.92 | 30.65 | 30.75 | 00:00:00 | 2004-04-27 | 26,838,200 | 30.92 | 31.04 | 30.50 | 30.55 | 00:00:00 | 2004-04-28 | 27,366,000 | 30.35 | 30.40 | 30.00 | 30.02 | 00:00:00 | 2004-04-29 | 23,555,200 | 30.15 | 30.36 | 29.98 | 30.05 | 00:00:00 | 2004-04-30 | 23,172,800 | 30.12 | 30.28 | 29.80 | 29.95 | 00:00:00 | 2004-05-03 | 17,002,200 | 30.12 | 30.37 | 30.02 | 30.30 | 00:00:00 | 2004-05-04 | 17,425,600 | 30.42 | 30.71 | 30.26 | 30.44 | 00:00:00 | 2004-05-05 | 17,983,100 | 29.62 | 30.55 | 29.62 | 30.49 | 00:00:00 | 2004-05-06 | 16,222,900 | 30.35 | 30.55 | 30.10 | 30.47 | 00:00:00 | 2004-05-07 | 19,975,100 | 30.32 | 30.65 | 29.98 | 30.00 | 00:00:00 | 2004-05-10 | 28,367,300 | 29.75 | 30.75 | 29.55 | 30.03 | 00:00:00 | 2004-05-11 | 19,691,700 | 30.12 | 30.31 | 29.96 | 30.25 | 00:00:00 | 2004-05-12 | 25,684,600 | 30.00 | 30.40 | 29.70 | 30.40 | 00:00:00 | 2004-05-13 | 18,062,200 | 30.15 | 30.48 | 30.12 | 30.35 | 00:00:00 | 2004-05-14 | 18,487,300 | 30.30 | 30.45 | 29.96 | 30.16 | 00:00:00 | 2004-05-17 | 19,907,900 | 29.70 | 30.06 | 29.68 | 29.97 | 00:00:00 | 2004-05-18 | 21,856,400 | 30.05 | 30.47 | 29.99 | 30.43 | 00:00:00 | 2004-05-19 | 24,604,800 | 30.78 | 30.90 | 30.16 | 30.25 | 00:00:00 | 2004-05-20 | 14,329,400 | 30.26 | 30.45 | 30.17 | 30.23 | 00:00:00 | 2004-05-21 | 21,917,300 | 30.31 | 30.69 | 30.31 | 30.65 | 00:00:00 | 2004-05-24 | 19,510,800 | 30.94 | 30.95 | 30.56 | 30.78 | 00:00:00 | 2004-05-25 | 23,139,300 | 30.70 | 31.26 | 30.67 | 31.21 | 00:00:00 | 2004-05-26 | 18,591,000 | 31.18 | 31.44 | 31.15 | 31.29 | 00:00:00 | 2004-05-27 | 16,240,500 | 31.30 | 31.47 | 31.05 | 31.26 | 00:00:00 | 2004-05-28 | 17,527,800 | 31.27 | 31.27 | 30.97 | 31.12 | 00:00:00 | 2004-06-01 | 19,313,900 | 31.00 | 31.18 | 30.82 | 31.04 | 00:00:00 | 2004-06-02 | 17,776,200 | 31.18 | 31.22 | 30.96 | 31.10 | 00:00:00 | 2004-06-03 | 15,552,600 | 31.10 | 31.32 | 30.94 | 31.00 | 00:00:00 | 2004-06-04 | 17,749,000 | 31.20 | 31.36 | 31.06 | 31.23 | 00:00:00 | 2004-06-07 | 21,037,000 | 31.48 | 31.69 | 31.41 | 31.68 | 00:00:00 | 2004-06-08 | 19,661,000 | 31.55 | 31.70 | 31.26 | 31.47 | 00:00:00 | 2004-06-09 | 18,496,900 | 31.40 | 31.58 | 31.15 | 31.18 | 00:00:00 | 2004-06-10 | 15,993,700 | 31.15 | 31.50 | 31.15 | 31.49 | 00:00:00 | 2004-06-14 | 15,855,400 | 31.35 | 31.58 | 31.30 | 31.57 | 00:00:00 | 2004-06-15 | 23,376,400 | 31.69 | 31.94 | 31.57 | 31.81 | 00:00:00 | 2004-06-16 | 22,431,900 | 31.78 | 32.12 | 31.73 | 32.11 | 00:00:00 | 2004-06-17 | 31,005,700 | 32.04 | 32.44 | 31.99 | 32.36 | 00:00:00 | 2004-06-18 | 60,311,300 | 32.34 | 32.69 | 32.23 | 32.58 | 00:00:00 | 2004-06-21 | 22,476,000 | 32.58 | 32.79 | 32.47 | 32.60 | 00:00:00 | 2004-06-22 | 24,245,300 | 32.50 | 32.97 | 32.50 | 32.85 | 00:00:00 | 2004-06-23 | 34,333,800 | 32.86 | 33.49 | 32.73 | 33.42 | 00:00:00 | 2004-06-24 | 34,239,800 | 33.22 | 33.28 | 33.04 | 33.27 | 00:00:00 | 2004-06-25 | 80,277,000 | 33.20 | 33.28 | 32.18 | 32.18 | 00:00:00 | 2004-06-28 | 36,057,300 | 32.80 | 32.83 | 32.11 | 32.31 | 00:00:00 | 2004-06-29 | 20,307,200 | 32.34 | 32.47 | 32.32 | 32.33 | 00:00:00 | 2004-06-30 | 27,207,000 | 32.40 | 32.49 | 32.08 | 32.40 | 00:00:00 | 2004-07-01 | 31,422,500 | 32.40 | 32.45 | 31.87 | 32.01 | 00:00:00 | 2004-07-02 | 20,217,100 | 31.95 | 31.96 | 31.64 | 31.67 | 00:00:00 | 2004-07-06 | 17,426,200 | 31.60 | 31.89 | 31.50 | 31.83 | 00:00:00 | 2004-07-07 | 22,072,500 | 31.73 | 32.20 | 31.73 | 32.02 | 00:00:00 | 2004-07-08 | 21,470,000 | 31.87 | 32.00 | 31.68 | 31.70 | 00:00:00 | 2004-07-09 | 25,224,300 | 32.05 | 32.25 | 31.92 | 32.17 | 00:00:00 | 2004-07-12 | 19,183,600 | 32.22 | 32.65 | 32.01 | 32.60 | 00:00:00 | 2004-07-13 | 22,947,500 | 32.73 | 32.89 | 32.65 | 32.84 | 00:00:00 | 2004-07-14 | 32,994,900 | 32.80 | 33.24 | 32.73 | 33.13 | 00:00:00 | 2004-07-15 | 31,380,100 | 33.11 | 33.53 | 33.00 | 33.37 | 00:00:00 | 2004-07-16 | 25,293,700 | 33.62 | 33.62 | 33.05 | 33.09 | 00:00:00 | 2004-07-19 | 20,281,800 | 33.30 | 33.36 | 32.92 | 33.23 | 00:00:00 | 2004-07-20 | 18,126,200 | 33.13 | 33.25 | 32.97 | 33.21 | 00:00:00 | 2004-07-21 | 21,230,200 | 33.33 | 33.45 | 32.60 | 32.60 | 00:00:00 | 2004-07-22 | 18,415,100 | 32.55 | 33.05 | 32.40 | 32.88 | 00:00:00 | 2004-07-23 | 14,593,300 | 32.83 | 32.83 | 32.12 | 32.52 | 00:00:00 | 2004-07-26 | 20,165,900 | 32.67 | 32.75 | 32.02 | 32.31 | 00:00:00 | 2004-07-27 | 17,306,500 | 32.50 | 32.90 | 32.45 | 32.80 | 00:00:00 | 2004-07-28 | 22,409,300 | 33.30 | 33.46 | 32.35 | 33.29 | 00:00:00 | 2004-07-29 | 16,501,300 | 33.35 | 33.45 | 32.97 | 33.21 | 00:00:00 | 2004-07-30 | 14,087,100 | 33.07 | 33.25 | 32.88 | 33.25 | 00:00:00 | 2004-08-02 | 13,292,400 | 32.65 | 33.35 | 32.65 | 33.26 | 00:00:00 | 2004-08-03 | 15,790,500 | 33.20 | 33.20 | 32.80 | 32.87 | 00:00:00 | 2004-08-04 | 13,320,100 | 32.65 | 32.95 | 32.62 | 32.88 | 00:00:00 | 2004-08-05 | 19,942,200 | 32.85 | 32.94 | 32.19 | 32.22 | 00:00:00 | 2004-08-06 | 24,647,400 | 31.80 | 31.96 | 31.42 | 31.52 | 00:00:00 | 2004-08-09 | 16,011,200 | 31.53 | 32.05 | 31.49 | 31.85 | 00:00:00 | 2004-08-10 | 13,732,800 | 31.90 | 32.10 | 31.75 | 32.09 | 00:00:00 | 2004-08-11 | 13,706,400 | 31.90 | 32.24 | 31.75 | 32.20 | 00:00:00 | 2004-08-12 | 14,707,900 | 31.98 | 32.03 | 31.60 | 31.61 | 00:00:00 | 2004-08-13 | 16,281,700 | 31.70 | 31.94 | 31.50 | 31.89 | 00:00:00 | 2004-08-16 | 14,146,600 | 31.87 | 32.30 | 31.82 | 32.30 | 00:00:00 | 2004-08-17 | 14,041,800 | 32.31 | 32.45 | 32.05 | 32.14 | 00:00:00 | 2004-08-18 | 17,800,500 | 32.10 | 32.78 | 32.01 | 32.78 | 00:00:00 | 2004-08-19 | 13,998,500 | 32.63 | 32.74 | 32.33 | 32.71 | 00:00:00 | 2004-08-20 | 16,269,200 | 32.66 | 32.80 | 32.49 | 32.65 | 00:00:00 | 2004-08-23 | 13,402,200 | 32.68 | 32.74 | 32.46 | 32.51 | 00:00:00 | 2004-08-24 | 15,862,300 | 32.70 | 32.75 | 32.41 | 32.63 | 00:00:00 | 2004-08-25 | 15,740,300 | 32.52 | 32.99 | 32.42 | 32.79 | 00:00:00 | 2004-08-26 | 9,121,000 | 32.75 | 32.90 | 32.64 | 32.79 | 00:00:00 | 2004-08-27 | 7,876,200 | 32.75 | 32.86 | 32.65 | 32.77 | 00:00:00 | 2004-08-30 | 9,376,100 | 32.63 | 32.75 | 32.55 | 32.57 | 00:00:00 | 2004-08-31 | 16,618,400 | 32.49 | 32.81 | 32.31 | 32.79 | 00:00:00 | 2004-09-01 | 11,502,500 | 32.79 | 32.97 | 32.62 | 32.88 | 00:00:00 | 2004-09-02 | 13,834,000 | 32.90 | 33.16 | 32.78 | 33.13 | 00:00:00 | 2004-09-03 | 11,664,900 | 33.00 | 33.12 | 32.78 | 32.84 | 00:00:00 | 2004-09-07 | 18,990,800 | 33.05 | 33.49 | 33.03 | 33.34 | 00:00:00 | 2004-09-08 | 26,992,400 | 33.34 | 33.72 | 33.33 | 33.66 | 00:00:00 | 2004-09-09 | 26,170,600 | 33.60 | 34.03 | 33.59 | 33.86 | 00:00:00 | 2004-09-10 | 16,241,400 | 33.80 | 34.01 | 33.52 | 33.88 | 00:00:00 | 2004-09-13 | 17,123,000 | 33.88 | 34.05 | 33.71 | 33.75 | 00:00:00 | 2004-09-14 | 13,829,300 | 33.60 | 33.82 | 33.52 | 33.82 | 00:00:00 | 2004-09-15 | 12,561,300 | 33.82 | 33.82 | 33.49 | 33.53 | 00:00:00 | 2004-09-16 | 9,464,800 | 33.58 | 33.76 | 33.50 | 33.53 | 00:00:00 | 2004-09-17 | 29,386,500 | 33.70 | 34.24 | 33.70 | 34.22 | 00:00:00 | 2004-09-20 | 19,778,800 | 34.05 | 34.47 | 34.02 | 34.21 | 00:00:00 | 2004-09-21 | 15,252,500 | 34.22 | 34.53 | 34.03 | 34.46 | 00:00:00 | 2004-09-22 | 20,379,800 | 34.20 | 34.25 | 33.71 | 33.93 | 00:00:00 | 2004-09-23 | 15,236,500 | 33.77 | 33.77 | 33.40 | 33.42 | 00:00:00 | 2004-09-24 | 13,324,000 | 33.50 | 33.52 | 33.21 | 33.41 | 00:00:00 | 2004-09-27 | 16,905,700 | 33.12 | 33.31 | 33.01 | 33.12 | 00:00:00 | 2004-09-28 | 15,419,800 | 33.20 | 33.47 | 33.04 | 33.31 | 00:00:00 | 2004-09-29 | 14,456,500 | 33.45 | 33.58 | 33.28 | 33.45 | 00:00:00 | 2004-09-30 | 21,029,700 | 33.40 | 33.61 | 33.30 | 33.58 | 00:00:00 | 2004-10-01 | 15,692,800 | 33.70 | 33.99 | 33.65 | 33.97 | 00:00:00 | 2004-10-04 | 15,533,200 | 34.00 | 34.26 | 33.89 | 34.12 | 00:00:00 | 2004-10-05 | 12,494,100 | 34.09 | 34.12 | 33.82 | 34.05 | 00:00:00 | 2004-10-06 | 14,339,400 | 34.09 | 34.40 | 33.93 | 34.38 | 00:00:00 | 2004-10-07 | 13,949,100 | 34.14 | 34.38 | 33.95 | 33.95 | 00:00:00 | 2004-10-08 | 18,347,800 | 33.98 | 34.30 | 33.50 | 33.74 | 00:00:00 | 2004-10-11 | 8,777,300 | 33.80 | 34.10 | 33.78 | 34.00 | 00:00:00 | 2004-10-12 | 12,101,400 | 33.80 | 34.20 | 33.70 | 34.02 | 00:00:00 | 2004-10-13 | 15,327,300 | 34.25 | 34.28 | 33.55 | 33.71 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|