|
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 | 2005-04-06 | 13,934,200 | 35.58 | 35.73 | 35.44 | 35.50 | 00:00:00 | 2005-04-07 | 14,381,100 | 35.58 | 35.85 | 35.51 | 35.78 | 00:00:00 | 2005-04-08 | 17,180,300 | 35.70 | 35.96 | 35.67 | 35.74 | 00:00:00 | 2005-04-11 | 11,558,000 | 35.76 | 35.94 | 35.72 | 35.82 | 00:00:00 | 2005-04-12 | 19,463,700 | 35.67 | 36.30 | 35.46 | 36.09 | 00:00:00 | 2005-04-13 | 20,304,400 | 36.05 | 36.22 | 35.54 | 35.64 | 00:00:00 | 2005-04-14 | 25,111,400 | 35.73 | 36.18 | 35.40 | 35.50 | 00:00:00 | 2005-04-15 | 41,834,600 | 35.82 | 36.49 | 35.75 | 35.75 | 00:00:00 | 2005-04-18 | 27,441,600 | 35.75 | 36.38 | 35.75 | 36.00 | 00:00:00 | 2005-04-19 | 20,234,200 | 36.25 | 36.32 | 35.90 | 36.00 | 00:00:00 | 2005-04-20 | 23,659,100 | 35.85 | 36.01 | 35.35 | 35.52 | 00:00:00 | 2005-04-21 | 19,190,600 | 35.80 | 36.13 | 35.62 | 36.12 | 00:00:00 | 2005-04-22 | 19,826,000 | 36.00 | 36.31 | 35.68 | 36.10 | 00:00:00 | 2005-04-25 | 16,665,900 | 36.35 | 36.47 | 36.15 | 36.38 | 00:00:00 | 2005-04-26 | 17,945,700 | 36.40 | 36.60 | 36.16 | 36.18 | 00:00:00 | 2005-04-27 | 17,673,400 | 36.05 | 36.49 | 35.94 | 36.40 | 00:00:00 | 2005-04-28 | 21,905,700 | 36.08 | 36.44 | 35.62 | 35.67 | 00:00:00 | 2005-04-29 | 23,407,900 | 35.82 | 36.22 | 35.61 | 36.20 | 00:00:00 | 2005-05-02 | 13,760,300 | 36.08 | 36.34 | 36.05 | 36.25 | 00:00:00 | 2005-05-03 | 26,362,200 | 36.10 | 36.15 | 35.77 | 36.10 | 00:00:00 | 2005-05-04 | 18,072,900 | 36.11 | 36.27 | 35.88 | 36.20 | 00:00:00 | 2005-05-05 | 14,924,500 | 36.15 | 36.23 | 35.73 | 35.85 | 00:00:00 | 2005-05-06 | 17,857,700 | 35.82 | 36.05 | 35.80 | 35.85 | 00:00:00 | 2005-05-09 | 14,586,300 | 35.84 | 36.23 | 35.83 | 36.23 | 00:00:00 | 2005-05-10 | 18,040,900 | 36.06 | 36.19 | 35.72 | 35.83 | 00:00:00 | 2005-05-11 | 15,190,700 | 35.90 | 36.21 | 35.67 | 36.19 | 00:00:00 | 2005-05-12 | 16,027,900 | 36.17 | 36.31 | 35.81 | 35.87 | 00:00:00 | 2005-05-13 | 18,241,000 | 35.87 | 36.07 | 35.56 | 35.70 | 00:00:00 | 2005-05-16 | 15,510,300 | 35.85 | 36.25 | 35.80 | 36.24 | 00:00:00 | 2005-05-17 | 14,821,200 | 36.10 | 36.47 | 36.03 | 36.46 | 00:00:00 | 2005-05-18 | 23,330,600 | 36.50 | 37.00 | 36.48 | 36.90 | 00:00:00 | 2005-05-19 | 13,872,800 | 36.90 | 36.97 | 36.69 | 36.92 | 00:00:00 | 2005-05-20 | 16,921,500 | 36.95 | 37.07 | 36.85 | 37.00 | 00:00:00 | 2005-05-23 | 15,170,300 | 36.83 | 37.34 | 36.83 | 37.18 | 00:00:00 | 2005-05-24 | 13,396,300 | 37.02 | 37.25 | 37.00 | 37.07 | 00:00:00 | 2005-05-25 | 12,197,000 | 37.00 | 37.09 | 36.76 | 36.86 | 00:00:00 | 2005-05-26 | 10,943,400 | 37.02 | 37.10 | 36.83 | 36.94 | 00:00:00 | 2005-05-27 | 8,513,400 | 36.92 | 36.98 | 36.86 | 36.88 | 00:00:00 | 2005-05-31 | 20,204,200 | 36.88 | 36.91 | 36.46 | 36.48 | 00:00:00 | 2005-06-01 | 14,898,200 | 36.48 | 37.01 | 36.48 | 36.93 | 00:00:00 | 2005-06-02 | 19,726,200 | 36.84 | 36.97 | 36.81 | 36.90 | 00:00:00 | 2005-06-03 | 11,988,700 | 36.80 | 36.96 | 36.65 | 36.70 | 00:00:00 | 2005-06-06 | 11,998,000 | 36.65 | 36.83 | 36.57 | 36.61 | 00:00:00 | 2005-06-07 | 17,090,900 | 36.77 | 37.13 | 36.74 | 36.84 | 00:00:00 | 2005-06-08 | 12,785,400 | 36.98 | 37.05 | 36.80 | 36.80 | 00:00:00 | 2005-06-09 | 11,781,300 | 36.75 | 36.84 | 36.52 | 36.79 | 00:00:00 | 2005-06-10 | 13,645,700 | 36.78 | 36.95 | 36.36 | 36.63 | 00:00:00 | 2005-06-13 | 14,034,500 | 36.62 | 36.86 | 36.52 | 36.55 | 00:00:00 | 2005-06-14 | 14,794,400 | 36.50 | 36.69 | 36.36 | 36.41 | 00:00:00 | 2005-06-15 | 17,995,200 | 36.45 | 36.59 | 36.17 | 36.32 | 00:00:00 | 2005-06-16 | 16,058,800 | 36.27 | 36.44 | 36.06 | 36.11 | 00:00:00 | 2005-06-17 | 35,257,600 | 36.43 | 36.65 | 36.09 | 36.50 | 00:00:00 | 2005-06-20 | 16,094,400 | 36.32 | 36.41 | 36.21 | 36.28 | 00:00:00 | 2005-06-21 | 21,996,400 | 36.33 | 36.40 | 36.15 | 36.15 | 00:00:00 | 2005-06-22 | 29,200,400 | 36.20 | 36.34 | 35.68 | 35.72 | 00:00:00 | 2005-06-23 | 48,926,900 | 35.50 | 35.63 | 34.52 | 34.66 | 00:00:00 | 2005-06-24 | 67,540,500 | 34.75 | 35.07 | 34.15 | 34.78 | 00:00:00 | 2005-06-27 | 23,402,900 | 34.72 | 34.86 | 34.59 | 34.61 | 00:00:00 | 2005-06-28 | 28,127,300 | 34.84 | 35.20 | 34.72 | 35.15 | 00:00:00 | 2005-06-29 | 21,079,600 | 35.18 | 35.38 | 34.99 | 35.00 | 00:00:00 | 2005-06-30 | 33,225,600 | 35.00 | 35.31 | 34.55 | 34.65 | 00:00:00 | 2005-07-01 | 20,273,000 | 34.85 | 34.94 | 34.66 | 34.74 | 00:00:00 | 2005-07-05 | 26,441,600 | 34.63 | 34.90 | 34.50 | 34.72 | 00:00:00 | 2005-07-06 | 21,047,000 | 34.55 | 34.69 | 34.28 | 34.32 | 00:00:00 | 2005-07-07 | 30,201,400 | 34.18 | 34.40 | 33.93 | 34.18 | 00:00:00 | 2005-07-08 | 30,279,500 | 34.38 | 35.12 | 34.35 | 34.99 | 00:00:00 | 2005-07-11 | 19,597,800 | 35.19 | 35.43 | 35.06 | 35.11 | 00:00:00 | 2005-07-12 | 17,591,900 | 35.05 | 35.24 | 34.95 | 35.10 | 00:00:00 | 2005-07-13 | 18,137,600 | 35.10 | 35.30 | 35.06 | 35.18 | 00:00:00 | 2005-07-14 | 28,649,600 | 35.39 | 35.78 | 35.25 | 35.63 | 00:00:00 | 2005-07-15 | 45,331,400 | 35.34 | 35.73 | 34.95 | 35.53 | 00:00:00 | 2005-07-18 | 17,413,200 | 35.38 | 35.49 | 35.15 | 35.20 | 00:00:00 | 2005-07-19 | 22,167,000 | 35.36 | 35.45 | 35.11 | 35.33 | 00:00:00 | 2005-07-20 | 18,471,700 | 35.33 | 35.37 | 35.04 | 35.30 | 00:00:00 | 2005-07-21 | 16,290,900 | 35.18 | 35.36 | 35.00 | 35.00 | 00:00:00 | 2005-07-22 | 15,019,400 | 35.24 | 35.24 | 34.87 | 35.07 | 00:00:00 | 2005-07-25 | 18,132,200 | 35.20 | 35.20 | 34.70 | 34.77 | 00:00:00 | 2005-07-26 | 16,392,100 | 34.83 | 35.11 | 34.69 | 34.70 | 00:00:00 | 2005-07-27 | 16,689,500 | 34.71 | 34.82 | 34.65 | 34.80 | 00:00:00 | 2005-07-28 | 16,256,500 | 34.88 | 35.05 | 34.80 | 34.88 | 00:00:00 | 2005-07-29 | 19,735,300 | 34.80 | 34.92 | 34.49 | 34.50 | 00:00:00 | 2005-08-01 | 19,285,400 | 34.57 | 34.62 | 34.21 | 34.25 | 00:00:00 | 2005-08-02 | 19,209,400 | 34.25 | 34.56 | 34.20 | 34.25 | 00:00:00 | 2005-08-03 | 17,914,200 | 34.26 | 34.39 | 34.09 | 34.21 | 00:00:00 | 2005-08-04 | 18,816,200 | 34.15 | 34.22 | 33.99 | 34.01 | 00:00:00 | 2005-08-05 | 18,660,800 | 33.85 | 34.01 | 33.75 | 33.81 | 00:00:00 | 2005-08-08 | 14,180,700 | 33.85 | 33.97 | 33.70 | 33.76 | 00:00:00 | 2005-08-09 | 17,513,500 | 33.97 | 34.28 | 33.90 | 34.14 | 00:00:00 | 2005-08-10 | 20,809,100 | 34.30 | 34.48 | 33.87 | 33.88 | 00:00:00 | 2005-08-11 | 21,243,000 | 34.02 | 34.51 | 33.95 | 34.51 | 00:00:00 | 2005-08-12 | 17,189,500 | 34.32 | 34.56 | 34.22 | 34.25 | 00:00:00 | 2005-08-15 | 13,677,400 | 34.12 | 34.27 | 34.02 | 34.21 | 00:00:00 | 2005-08-16 | 16,588,800 | 34.11 | 34.20 | 33.87 | 33.88 | 00:00:00 | 2005-08-17 | 16,115,900 | 33.88 | 34.38 | 33.86 | 34.10 | 00:00:00 | 2005-08-18 | 13,641,400 | 34.04 | 34.28 | 33.94 | 33.99 | 00:00:00 | 2005-08-19 | 13,573,300 | 34.09 | 34.26 | 33.86 | 33.95 | 00:00:00 | 2005-08-22 | 13,591,500 | 34.07 | 34.24 | 33.82 | 33.97 | 00:00:00 | 2005-08-23 | 15,352,800 | 34.00 | 34.08 | 33.78 | 33.97 | 00:00:00 | 2005-08-24 | 19,392,300 | 33.92 | 34.10 | 33.54 | 33.54 | 00:00:00 | 2005-08-25 | 16,387,700 | 33.50 | 33.62 | 33.41 | 33.50 | 00:00:00 | 2005-08-26 | 17,598,900 | 33.50 | 33.55 | 33.31 | 33.38 | 00:00:00 | 2005-08-29 | 18,578,600 | 33.17 | 33.62 | 33.10 | 33.60 | 00:00:00 | 2005-08-30 | 26,793,900 | 33.50 | 33.56 | 32.85 | 33.24 | 00:00:00 | 2005-08-31 | 27,247,300 | 33.20 | 33.68 | 32.96 | 33.61 | 00:00:00 | 2005-09-01 | 26,917,100 | 33.43 | 33.53 | 33.00 | 33.14 | 00:00:00 | 2005-09-02 | 20,146,700 | 33.40 | 33.46 | 33.21 | 33.33 | 00:00:00 | 2005-09-06 | 27,486,700 | 33.45 | 33.98 | 33.45 | 33.94 | 00:00:00 | 2005-09-07 | 21,913,600 | 33.89 | 34.05 | 33.68 | 34.01 | 00:00:00 | 2005-09-08 | 17,878,700 | 34.01 | 34.01 | 33.73 | 33.85 | 00:00:00 | 2005-09-09 | 19,448,000 | 33.94 | 34.23 | 33.90 | 33.98 | 00:00:00 | 2005-09-12 | 24,023,300 | 34.00 | 34.53 | 33.99 | 34.43 | 00:00:00 | 2005-09-13 | 21,236,400 | 34.35 | 34.44 | 34.06 | 34.28 | 00:00:00 | 2005-09-14 | 16,835,500 | 34.27 | 34.42 | 34.00 | 34.05 | 00:00:00 | 2005-09-15 | 18,851,100 | 34.07 | 34.40 | 34.07 | 34.38 | 00:00:00 | 2005-09-16 | 40,118,500 | 34.52 | 34.58 | 34.22 | 34.47 | 00:00:00 | 2005-09-19 | 23,672,500 | 34.30 | 34.33 | 33.89 | 34.05 | 00:00:00 | 2005-09-20 | 19,085,700 | 34.14 | 34.22 | 33.75 | 33.84 | 00:00:00 | 2005-09-21 | 22,010,500 | 33.52 | 33.74 | 33.50 | 33.55 | 00:00:00 | 2005-09-22 | 21,734,200 | 33.33 | 33.54 | 33.16 | 33.30 | 00:00:00 | 2005-09-23 | 15,630,000 | 33.30 | 33.58 | 33.26 | 33.40 | 00:00:00 | 2005-09-26 | 19,488,300 | 33.58 | 33.62 | 33.13 | 33.27 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|