|
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 | 2005-09-26 | 19,488,300 | 33.58 | 33.62 | 33.13 | 33.27 | 00:00:00 | 2005-09-27 | 21,821,400 | 33.47 | 33.84 | 33.22 | 33.64 | 00:00:00 | 2005-09-28 | 16,784,300 | 33.68 | 33.70 | 33.26 | 33.49 | 00:00:00 | 2005-09-29 | 22,081,300 | 33.30 | 33.75 | 33.08 | 33.65 | 00:00:00 | 2005-09-30 | 21,274,500 | 33.65 | 33.77 | 33.34 | 33.67 | 00:00:00 | 2005-10-03 | 24,259,900 | 33.60 | 33.63 | 33.20 | 33.23 | 00:00:00 | 2005-10-04 | 27,104,900 | 33.33 | 33.45 | 32.85 | 32.85 | 00:00:00 | 2005-10-05 | 23,034,000 | 32.90 | 33.10 | 32.67 | 32.68 | 00:00:00 | 2005-10-06 | 33,448,000 | 33.18 | 33.74 | 33.18 | 33.59 | 00:00:00 | 2005-10-07 | 28,726,600 | 33.90 | 34.30 | 33.68 | 34.22 | 00:00:00 | 2005-10-10 | 17,581,100 | 34.23 | 34.29 | 33.96 | 33.99 | 00:00:00 | 2005-10-11 | 18,281,100 | 33.99 | 34.08 | 33.69 | 33.80 | 00:00:00 | 2005-10-12 | 18,503,900 | 33.58 | 34.05 | 33.58 | 33.80 | 00:00:00 | 2005-10-13 | 20,034,000 | 33.75 | 34.21 | 33.75 | 34.02 | 00:00:00 | 2005-10-14 | 27,776,200 | 34.40 | 34.48 | 34.10 | 34.34 | 00:00:00 | 2005-10-17 | 23,960,100 | 34.21 | 34.50 | 33.94 | 34.01 | 00:00:00 | 2005-10-18 | 19,848,600 | 34.00 | 34.42 | 33.95 | 34.00 | 00:00:00 | 2005-10-19 | 23,067,100 | 33.93 | 34.41 | 33.90 | 34.41 | 00:00:00 | 2005-10-20 | 20,431,100 | 34.46 | 34.46 | 33.74 | 33.88 | 00:00:00 | 2005-10-21 | 22,503,600 | 33.95 | 34.07 | 33.65 | 33.73 | 00:00:00 | 2005-10-24 | 16,519,000 | 33.76 | 34.14 | 33.76 | 34.13 | 00:00:00 | 2005-10-25 | 18,728,000 | 34.01 | 34.13 | 33.63 | 33.91 | 00:00:00 | 2005-10-26 | 21,563,400 | 33.98 | 34.20 | 33.69 | 33.70 | 00:00:00 | 2005-10-27 | 17,207,200 | 33.63 | 33.69 | 33.41 | 33.58 | 00:00:00 | 2005-10-28 | 21,614,500 | 33.68 | 34.09 | 33.52 | 34.05 | 00:00:00 | 2005-10-31 | 26,088,500 | 34.00 | 34.14 | 33.84 | 33.91 | 00:00:00 | 2005-11-01 | 20,620,100 | 33.97 | 33.98 | 33.55 | 33.60 | 00:00:00 | 2005-11-02 | 22,910,700 | 33.60 | 33.97 | 33.51 | 33.81 | 00:00:00 | 2005-11-03 | 17,993,200 | 33.90 | 34.15 | 33.80 | 33.98 | 00:00:00 | 2005-11-04 | 16,657,800 | 33.98 | 34.10 | 33.75 | 34.02 | 00:00:00 | 2005-11-07 | 14,892,600 | 34.10 | 34.13 | 33.95 | 34.02 | 00:00:00 | 2005-11-08 | 14,820,300 | 33.88 | 33.95 | 33.73 | 33.76 | 00:00:00 | 2005-11-09 | 17,845,500 | 33.85 | 34.15 | 33.71 | 33.92 | 00:00:00 | 2005-11-10 | 29,076,500 | 33.97 | 34.74 | 33.92 | 34.50 | 00:00:00 | 2005-11-11 | 13,807,300 | 34.55 | 34.78 | 34.40 | 34.65 | 00:00:00 | 2005-11-14 | 14,222,300 | 34.66 | 34.66 | 34.30 | 34.40 | 00:00:00 | 2005-11-15 | 14,971,200 | 34.41 | 34.62 | 34.29 | 34.40 | 00:00:00 | 2005-11-16 | 16,478,700 | 34.39 | 34.71 | 34.35 | 34.54 | 00:00:00 | 2005-11-17 | 16,120,400 | 34.58 | 34.77 | 34.40 | 34.66 | 00:00:00 | 2005-11-18 | 59,164,600 | 35.46 | 35.80 | 35.25 | 35.75 | 00:00:00 | 2005-11-21 | 33,891,600 | 35.76 | 36.34 | 35.65 | 36.20 | 00:00:00 | 2005-11-22 | 25,731,800 | 36.05 | 36.23 | 35.89 | 36.06 | 00:00:00 | 2005-11-23 | 17,528,500 | 36.05 | 36.14 | 35.91 | 35.94 | 00:00:00 | 2005-11-25 | 9,330,700 | 36.00 | 36.22 | 35.92 | 36.20 | 00:00:00 | 2005-11-28 | 18,708,100 | 36.20 | 36.20 | 35.94 | 35.98 | 00:00:00 | 2005-11-29 | 23,345,500 | 36.13 | 36.23 | 35.86 | 35.93 | 00:00:00 | 2005-11-30 | 24,312,400 | 35.95 | 36.16 | 35.72 | 35.72 | 00:00:00 | 2005-12-01 | 21,328,400 | 35.85 | 35.90 | 35.64 | 35.75 | 00:00:00 | 2005-12-02 | 25,442,600 | 35.75 | 35.75 | 35.26 | 35.50 | 00:00:00 | 2005-12-05 | 24,162,400 | 35.42 | 35.86 | 35.40 | 35.77 | 00:00:00 | 2005-12-06 | 26,517,800 | 35.90 | 36.10 | 35.72 | 35.80 | 00:00:00 | 2005-12-07 | 28,240,900 | 35.80 | 35.85 | 35.41 | 35.57 | 00:00:00 | 2005-12-08 | 21,764,400 | 35.57 | 35.66 | 35.27 | 35.35 | 00:00:00 | 2005-12-09 | 17,448,100 | 35.43 | 35.80 | 35.34 | 35.53 | 00:00:00 | 2005-12-12 | 13,760,900 | 35.66 | 35.73 | 35.45 | 35.55 | 00:00:00 | 2005-12-13 | 25,389,300 | 35.50 | 35.68 | 35.35 | 35.47 | 00:00:00 | 2005-12-14 | 21,902,600 | 35.67 | 35.89 | 35.55 | 35.77 | 00:00:00 | 2005-12-15 | 34,030,300 | 35.94 | 36.16 | 35.77 | 36.00 | 00:00:00 | 2005-12-16 | 34,703,300 | 36.03 | 36.26 | 36.02 | 36.06 | 00:00:00 | 2005-12-19 | 21,073,000 | 36.00 | 36.11 | 35.65 | 35.82 | 00:00:00 | 2005-12-20 | 21,008,900 | 35.67 | 35.74 | 35.38 | 35.54 | 00:00:00 | 2005-12-21 | 22,848,200 | 35.66 | 35.66 | 35.25 | 35.32 | 00:00:00 | 2005-12-22 | 17,478,700 | 35.17 | 35.46 | 35.17 | 35.42 | 00:00:00 | 2005-12-23 | 10,709,400 | 35.56 | 35.57 | 35.39 | 35.42 | 00:00:00 | 2005-12-27 | 17,068,100 | 35.57 | 35.60 | 35.03 | 35.06 | 00:00:00 | 2005-12-28 | 16,795,500 | 35.06 | 35.16 | 34.95 | 35.11 | 00:00:00 | 2005-12-29 | 16,141,500 | 35.11 | 35.45 | 35.10 | 35.19 | 00:00:00 | 2005-12-30 | 18,062,700 | 35.12 | 35.22 | 34.98 | 35.05 | 00:00:00 | 2006-01-03 | 33,221,200 | 35.10 | 35.40 | 34.80 | 35.37 | 00:00:00 | 2006-01-04 | 24,017,100 | 35.35 | 35.40 | 35.10 | 35.32 | 00:00:00 | 2006-01-05 | 18,857,700 | 35.27 | 35.35 | 35.10 | 35.23 | 00:00:00 | 2006-01-06 | 22,084,000 | 35.38 | 35.53 | 35.19 | 35.47 | 00:00:00 | 2006-01-09 | 20,716,000 | 35.40 | 35.43 | 35.24 | 35.38 | 00:00:00 | 2006-01-10 | 21,041,600 | 35.27 | 35.31 | 35.05 | 35.19 | 00:00:00 | 2006-01-11 | 22,394,400 | 35.14 | 35.55 | 35.10 | 35.43 | 00:00:00 | 2006-01-12 | 22,159,000 | 35.45 | 35.46 | 34.94 | 35.00 | 00:00:00 | 2006-01-13 | 17,216,600 | 34.90 | 35.25 | 34.80 | 35.10 | 00:00:00 | 2006-01-17 | 16,068,800 | 35.63 | 35.63 | 34.82 | 34.94 | 00:00:00 | 2006-01-18 | 20,154,300 | 34.90 | 34.91 | 34.61 | 34.82 | 00:00:00 | 2006-01-19 | 29,312,200 | 34.90 | 34.90 | 34.50 | 34.68 | 00:00:00 | 2006-01-20 | 88,077,400 | 34.30 | 34.50 | 33.22 | 33.37 | 00:00:00 | 2006-01-23 | 38,813,000 | 33.53 | 33.67 | 33.26 | 33.29 | 00:00:00 | 2006-01-24 | 46,479,200 | 33.55 | 33.55 | 32.91 | 32.96 | 00:00:00 | 2006-01-25 | 51,385,700 | 33.15 | 33.20 | 32.65 | 32.76 | 00:00:00 | 2006-01-26 | 48,852,100 | 32.93 | 33.07 | 32.74 | 33.02 | 00:00:00 | 2006-01-27 | 43,318,100 | 32.95 | 33.02 | 32.75 | 32.95 | 00:00:00 | 2006-01-30 | 35,384,400 | 32.90 | 33.09 | 32.74 | 32.93 | 00:00:00 | 2006-01-31 | 39,694,300 | 32.90 | 32.98 | 32.63 | 32.75 | 00:00:00 | 2006-02-01 | 38,064,300 | 32.66 | 33.19 | 32.64 | 33.14 | 00:00:00 | 2006-02-02 | 30,467,300 | 33.07 | 33.29 | 32.88 | 32.90 | 00:00:00 | 2006-02-03 | 25,827,600 | 32.80 | 33.14 | 32.77 | 32.85 | 00:00:00 | 2006-02-06 | 23,161,900 | 32.85 | 32.89 | 32.65 | 32.75 | 00:00:00 | 2006-02-07 | 36,790,700 | 32.66 | 32.73 | 32.21 | 32.31 | 00:00:00 | 2006-02-08 | 26,756,000 | 32.31 | 32.79 | 32.23 | 32.74 | 00:00:00 | 2006-02-09 | 26,323,300 | 32.78 | 33.04 | 32.76 | 32.92 | 00:00:00 | 2006-02-10 | 26,559,800 | 32.92 | 33.37 | 32.87 | 33.28 | 00:00:00 | 2006-02-13 | 20,007,900 | 33.20 | 33.46 | 33.08 | 33.25 | 00:00:00 | 2006-02-14 | 29,264,900 | 33.18 | 33.54 | 33.04 | 33.46 | 00:00:00 | 2006-02-15 | 18,831,700 | 33.54 | 33.54 | 33.26 | 33.46 | 00:00:00 | 2006-02-16 | 23,891,400 | 33.44 | 33.50 | 33.06 | 33.35 | 00:00:00 | 2006-02-17 | 25,349,000 | 33.35 | 33.61 | 33.29 | 33.61 | 00:00:00 | 2006-02-21 | 19,904,800 | 33.61 | 33.75 | 33.22 | 33.36 | 00:00:00 | 2006-02-22 | 25,721,900 | 33.55 | 33.75 | 33.50 | 33.64 | 00:00:00 | 2006-02-23 | 22,148,300 | 33.25 | 33.46 | 33.21 | 33.26 | 00:00:00 | 2006-02-24 | 18,274,200 | 33.25 | 33.31 | 33.02 | 33.14 | 00:00:00 | 2006-02-27 | 19,327,800 | 33.22 | 33.35 | 33.11 | 33.32 | 00:00:00 | 2006-02-28 | 27,699,900 | 33.20 | 33.30 | 32.85 | 32.87 | 00:00:00 | 2006-03-01 | 24,492,900 | 32.97 | 33.03 | 32.70 | 32.76 | 00:00:00 | 2006-03-02 | 25,137,600 | 32.70 | 32.91 | 32.58 | 32.85 | 00:00:00 | 2006-03-03 | 25,562,500 | 32.75 | 33.34 | 32.73 | 33.06 | 00:00:00 | 2006-03-06 | 21,410,600 | 33.06 | 33.25 | 32.95 | 33.10 | 00:00:00 | 2006-03-07 | 21,748,800 | 33.04 | 33.24 | 33.01 | 33.15 | 00:00:00 | 2006-03-08 | 25,081,100 | 33.06 | 33.53 | 33.01 | 33.43 | 00:00:00 | 2006-03-09 | 24,211,500 | 33.38 | 33.54 | 33.16 | 33.20 | 00:00:00 | 2006-03-10 | 25,769,300 | 33.28 | 33.68 | 33.26 | 33.65 | 00:00:00 | 2006-03-13 | 19,519,200 | 33.66 | 33.73 | 33.43 | 33.67 | 00:00:00 | 2006-03-14 | 19,639,000 | 33.50 | 33.85 | 33.48 | 33.78 | 00:00:00 | 2006-03-15 | 36,577,000 | 33.78 | 34.52 | 33.78 | 34.42 | 00:00:00 | 2006-03-16 | 31,356,000 | 34.65 | 34.70 | 34.34 | 34.38 | 00:00:00 | 2006-03-17 | 40,595,800 | 34.47 | 34.76 | 34.40 | 34.51 | 00:00:00 | 2006-03-20 | 16,125,800 | 34.54 | 34.70 | 34.40 | 34.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|