|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 15,327,300 | 34.25 | 34.28 | 33.55 | 33.71 | 00:00:00 | 2004-10-14 | 12,660,400 | 33.70 | 33.80 | 33.40 | 33.46 | 00:00:00 | 2004-10-15 | 15,124,500 | 33.52 | 33.78 | 33.40 | 33.55 | 00:00:00 | 2004-10-18 | 15,138,600 | 33.40 | 34.03 | 33.22 | 33.89 | 00:00:00 | 2004-10-19 | 16,378,800 | 33.88 | 34.10 | 33.42 | 33.43 | 00:00:00 | 2004-10-20 | 16,417,300 | 33.48 | 33.54 | 33.06 | 33.22 | 00:00:00 | 2004-10-21 | 16,663,700 | 33.15 | 33.50 | 33.00 | 33.37 | 00:00:00 | 2004-10-22 | 16,494,100 | 33.37 | 33.45 | 32.74 | 32.95 | 00:00:00 | 2004-10-25 | 14,662,900 | 33.10 | 33.10 | 32.65 | 32.90 | 00:00:00 | 2004-10-26 | 20,066,700 | 33.10 | 33.65 | 32.90 | 33.63 | 00:00:00 | 2004-10-27 | 16,688,900 | 33.57 | 33.95 | 33.35 | 33.95 | 00:00:00 | 2004-10-28 | 14,379,900 | 33.80 | 34.15 | 33.71 | 34.03 | 00:00:00 | 2004-10-29 | 18,331,000 | 33.90 | 34.15 | 33.80 | 34.12 | 00:00:00 | 2004-11-01 | 12,919,200 | 34.10 | 34.14 | 33.81 | 34.05 | 00:00:00 | 2004-11-02 | 16,923,000 | 33.95 | 34.38 | 33.90 | 34.05 | 00:00:00 | 2004-11-03 | 18,906,600 | 34.40 | 34.45 | 34.03 | 34.33 | 00:00:00 | 2004-11-04 | 25,234,000 | 34.36 | 35.09 | 34.33 | 35.09 | 00:00:00 | 2004-11-05 | 20,886,500 | 35.20 | 35.40 | 34.78 | 35.19 | 00:00:00 | 2004-11-08 | 13,419,300 | 35.09 | 35.22 | 34.92 | 35.12 | 00:00:00 | 2004-11-09 | 15,814,700 | 35.02 | 35.44 | 35.02 | 35.42 | 00:00:00 | 2004-11-10 | 17,046,000 | 35.48 | 35.60 | 35.30 | 35.32 | 00:00:00 | 2004-11-11 | 14,375,300 | 35.42 | 35.88 | 35.40 | 35.80 | 00:00:00 | 2004-11-12 | 18,832,400 | 35.97 | 36.25 | 35.83 | 36.25 | 00:00:00 | 2004-11-15 | 14,334,400 | 36.25 | 36.27 | 35.95 | 36.10 | 00:00:00 | 2004-11-16 | 13,142,000 | 36.05 | 36.24 | 35.85 | 36.10 | 00:00:00 | 2004-11-17 | 18,648,200 | 36.28 | 36.80 | 36.10 | 36.35 | 00:00:00 | 2004-11-18 | 15,703,100 | 36.40 | 36.86 | 36.38 | 36.83 | 00:00:00 | 2004-11-19 | 21,810,500 | 36.83 | 36.83 | 35.94 | 36.27 | 00:00:00 | 2004-11-22 | 15,358,700 | 36.25 | 36.27 | 35.94 | 36.09 | 00:00:00 | 2004-11-23 | 21,021,100 | 35.97 | 36.04 | 35.49 | 35.81 | 00:00:00 | 2004-11-24 | 16,805,700 | 35.85 | 36.00 | 35.56 | 35.64 | 00:00:00 | 2004-11-26 | 7,889,900 | 35.60 | 35.63 | 35.44 | 35.44 | 00:00:00 | 2004-11-29 | 21,630,500 | 35.57 | 35.73 | 35.12 | 35.30 | 00:00:00 | 2004-11-30 | 23,067,400 | 35.30 | 35.61 | 35.30 | 35.36 | 00:00:00 | 2004-12-01 | 21,709,800 | 35.36 | 36.02 | 35.36 | 36.02 | 00:00:00 | 2004-12-02 | 15,978,300 | 35.85 | 36.09 | 35.75 | 35.94 | 00:00:00 | 2004-12-03 | 15,164,900 | 35.84 | 36.03 | 35.65 | 35.83 | 00:00:00 | 2004-12-06 | 11,704,500 | 35.65 | 35.77 | 35.59 | 35.67 | 00:00:00 | 2004-12-07 | 18,764,000 | 35.60 | 35.65 | 35.27 | 35.31 | 00:00:00 | 2004-12-08 | 16,388,600 | 35.65 | 35.90 | 35.54 | 35.71 | 00:00:00 | 2004-12-09 | 15,881,900 | 35.58 | 36.09 | 35.50 | 36.02 | 00:00:00 | 2004-12-10 | 32,039,000 | 36.15 | 36.81 | 36.00 | 36.69 | 00:00:00 | 2004-12-13 | 28,195,500 | 36.85 | 37.52 | 36.82 | 37.48 | 00:00:00 | 2004-12-14 | 26,370,400 | 37.39 | 37.75 | 37.18 | 37.38 | 00:00:00 | 2004-12-15 | 20,391,100 | 37.39 | 37.51 | 37.01 | 37.39 | 00:00:00 | 2004-12-16 | 23,825,700 | 37.30 | 37.49 | 37.00 | 37.11 | 00:00:00 | 2004-12-17 | 34,996,400 | 36.40 | 37.09 | 36.26 | 36.75 | 00:00:00 | 2004-12-20 | 17,123,800 | 36.92 | 37.20 | 36.92 | 37.11 | 00:00:00 | 2004-12-21 | 16,388,000 | 37.11 | 37.24 | 36.97 | 37.17 | 00:00:00 | 2004-12-22 | 17,393,600 | 36.77 | 37.14 | 36.66 | 36.84 | 00:00:00 | 2004-12-23 | 10,598,200 | 36.75 | 36.95 | 36.71 | 36.77 | 00:00:00 | 2004-12-27 | 9,898,700 | 36.85 | 36.94 | 36.57 | 36.57 | 00:00:00 | 2004-12-28 | 12,817,700 | 36.54 | 36.85 | 36.53 | 36.69 | 00:00:00 | 2004-12-29 | 11,195,100 | 36.57 | 36.60 | 36.42 | 36.56 | 00:00:00 | 2004-12-30 | 10,461,800 | 36.63 | 36.83 | 36.56 | 36.60 | 00:00:00 | 2004-12-31 | 13,161,700 | 36.65 | 36.76 | 36.40 | 36.50 | 00:00:00 | 2005-01-03 | 22,229,100 | 36.71 | 36.89 | 36.44 | 36.59 | 00:00:00 | 2005-01-04 | 18,847,600 | 36.60 | 36.85 | 36.12 | 36.15 | 00:00:00 | 2005-01-05 | 18,957,100 | 36.15 | 36.34 | 35.93 | 35.93 | 00:00:00 | 2005-01-06 | 19,134,500 | 36.03 | 36.42 | 35.94 | 36.22 | 00:00:00 | 2005-01-07 | 15,004,000 | 36.36 | 36.37 | 35.85 | 36.00 | 00:00:00 | 2005-01-10 | 16,452,500 | 35.88 | 36.14 | 35.73 | 35.91 | 00:00:00 | 2005-01-11 | 18,909,500 | 35.60 | 35.73 | 35.32 | 35.40 | 00:00:00 | 2005-01-12 | 22,979,500 | 35.43 | 35.70 | 35.10 | 35.68 | 00:00:00 | 2005-01-13 | 14,432,800 | 35.60 | 35.64 | 35.10 | 35.23 | 00:00:00 | 2005-01-14 | 14,576,900 | 35.36 | 35.62 | 35.27 | 35.52 | 00:00:00 | 2005-01-18 | 20,237,800 | 35.28 | 35.98 | 35.07 | 35.96 | 00:00:00 | 2005-01-19 | 12,727,900 | 35.82 | 35.90 | 35.41 | 35.44 | 00:00:00 | 2005-01-20 | 17,902,900 | 35.45 | 35.70 | 35.28 | 35.37 | 00:00:00 | 2005-01-21 | 28,101,200 | 35.80 | 35.83 | 35.11 | 35.13 | 00:00:00 | 2005-01-24 | 22,686,400 | 35.22 | 35.70 | 34.95 | 35.26 | 00:00:00 | 2005-01-25 | 21,843,600 | 35.65 | 35.88 | 35.57 | 35.70 | 00:00:00 | 2005-01-26 | 22,038,000 | 35.94 | 36.10 | 35.45 | 35.49 | 00:00:00 | 2005-01-27 | 18,429,400 | 35.60 | 35.70 | 35.37 | 35.61 | 00:00:00 | 2005-01-28 | 17,750,700 | 35.55 | 35.77 | 35.42 | 35.75 | 00:00:00 | 2005-01-31 | 17,209,600 | 35.95 | 36.18 | 35.90 | 36.13 | 00:00:00 | 2005-02-01 | 18,612,200 | 36.00 | 36.38 | 35.89 | 36.28 | 00:00:00 | 2005-02-02 | 13,941,500 | 36.18 | 36.28 | 36.00 | 36.25 | 00:00:00 | 2005-02-03 | 13,180,900 | 36.15 | 36.15 | 35.93 | 36.07 | 00:00:00 | 2005-02-04 | 17,661,500 | 36.02 | 36.33 | 36.02 | 36.25 | 00:00:00 | 2005-02-07 | 13,847,800 | 36.05 | 36.36 | 36.05 | 36.23 | 00:00:00 | 2005-02-08 | 17,573,200 | 36.28 | 36.53 | 36.20 | 36.43 | 00:00:00 | 2005-02-09 | 19,199,600 | 36.32 | 36.36 | 35.87 | 36.09 | 00:00:00 | 2005-02-10 | 12,948,300 | 36.17 | 36.24 | 36.01 | 36.05 | 00:00:00 | 2005-02-11 | 16,082,100 | 36.00 | 36.47 | 35.95 | 36.23 | 00:00:00 | 2005-02-14 | 10,485,300 | 36.23 | 36.40 | 36.20 | 36.32 | 00:00:00 | 2005-02-15 | 15,600,300 | 36.27 | 36.61 | 36.25 | 36.39 | 00:00:00 | 2005-02-16 | 13,504,500 | 36.26 | 36.34 | 36.06 | 36.22 | 00:00:00 | 2005-02-17 | 16,210,200 | 36.13 | 36.40 | 36.02 | 36.03 | 00:00:00 | 2005-02-18 | 22,154,500 | 36.06 | 36.06 | 35.69 | 35.88 | 00:00:00 | 2005-02-22 | 21,579,300 | 35.59 | 35.91 | 35.34 | 35.35 | 00:00:00 | 2005-02-23 | 19,486,700 | 35.15 | 35.37 | 35.12 | 35.27 | 00:00:00 | 2005-02-24 | 16,036,000 | 35.10 | 35.61 | 35.05 | 35.55 | 00:00:00 | 2005-02-25 | 14,245,300 | 35.55 | 35.70 | 35.41 | 35.62 | 00:00:00 | 2005-02-28 | 18,632,100 | 35.42 | 35.48 | 35.14 | 35.20 | 00:00:00 | 2005-03-01 | 16,205,500 | 35.27 | 35.39 | 35.15 | 35.22 | 00:00:00 | 2005-03-02 | 17,742,100 | 35.08 | 35.69 | 35.06 | 35.60 | 00:00:00 | 2005-03-03 | 17,962,800 | 35.74 | 35.83 | 35.45 | 35.55 | 00:00:00 | 2005-03-04 | 20,328,400 | 35.82 | 36.23 | 35.72 | 36.12 | 00:00:00 | 2005-03-07 | 12,287,100 | 36.17 | 36.28 | 36.05 | 36.13 | 00:00:00 | 2005-03-08 | 12,023,100 | 36.03 | 36.21 | 36.01 | 36.06 | 00:00:00 | 2005-03-09 | 15,552,300 | 35.88 | 36.11 | 35.70 | 35.74 | 00:00:00 | 2005-03-10 | 15,612,000 | 35.85 | 36.23 | 35.80 | 36.13 | 00:00:00 | 2005-03-11 | 13,175,700 | 36.03 | 36.14 | 35.75 | 35.82 | 00:00:00 | 2005-03-14 | 17,319,100 | 35.80 | 36.22 | 35.78 | 36.22 | 00:00:00 | 2005-03-15 | 17,383,800 | 36.28 | 36.48 | 36.00 | 36.00 | 00:00:00 | 2005-03-16 | 17,691,300 | 35.81 | 36.12 | 35.48 | 35.61 | 00:00:00 | 2005-03-17 | 14,730,400 | 35.65 | 35.71 | 35.27 | 35.37 | 00:00:00 | 2005-03-18 | 42,768,400 | 35.41 | 35.88 | 35.28 | 35.88 | 00:00:00 | 2005-03-21 | 17,066,200 | 35.73 | 36.12 | 35.48 | 36.01 | 00:00:00 | 2005-03-22 | 18,172,900 | 36.00 | 36.19 | 35.42 | 35.50 | 00:00:00 | 2005-03-23 | 22,454,500 | 35.50 | 35.82 | 35.38 | 35.50 | 00:00:00 | 2005-03-24 | 17,984,800 | 35.83 | 36.10 | 35.71 | 35.73 | 00:00:00 | 2005-03-28 | 14,165,300 | 35.90 | 36.19 | 35.87 | 35.97 | 00:00:00 | 2005-03-29 | 18,153,600 | 35.82 | 35.97 | 35.43 | 35.53 | 00:00:00 | 2005-03-30 | 19,137,900 | 35.60 | 36.22 | 35.59 | 36.20 | 00:00:00 | 2005-03-31 | 17,149,200 | 36.10 | 36.15 | 35.96 | 36.06 | 00:00:00 | 2005-04-01 | 20,718,800 | 36.18 | 36.22 | 35.45 | 35.47 | 00:00:00 | 2005-04-04 | 20,584,500 | 35.52 | 35.53 | 35.02 | 35.24 | 00:00:00 | 2005-04-05 | 15,926,500 | 35.22 | 35.50 | 35.17 | 35.50 | 00:00:00 | 2005-04-06 | 13,934,200 | 35.58 | 35.73 | 35.44 | 35.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|