|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 14,335,300 | 33.90 | 34.05 | 33.88 | 34.01 | 00:00:00 | | 2006-09-11 | 21,509,600 | 33.85 | 34.43 | 33.76 | 34.43 | 00:00:00 | | 2006-09-12 | 22,489,800 | 34.43 | 34.73 | 34.38 | 34.67 | 00:00:00 | | 2006-09-13 | 26,832,200 | 34.70 | 34.84 | 34.49 | 34.84 | 00:00:00 | | 2006-09-14 | 20,489,400 | 34.55 | 34.86 | 34.50 | 34.78 | 00:00:00 | | 2006-09-15 | 33,383,400 | 34.90 | 35.00 | 34.72 | 34.85 | 00:00:00 | | 2006-09-18 | 22,906,600 | 34.65 | 34.96 | 34.61 | 34.87 | 00:00:00 | | 2006-09-19 | 18,691,000 | 34.85 | 34.86 | 34.60 | 34.85 | 00:00:00 | | 2006-09-20 | 24,666,500 | 34.87 | 35.07 | 34.65 | 35.02 | 00:00:00 | | 2006-09-21 | 26,426,400 | 34.90 | 34.90 | 34.25 | 34.44 | 00:00:00 | | 2006-09-22 | 17,535,500 | 34.36 | 34.50 | 34.27 | 34.40 | 00:00:00 | | 2006-09-25 | 22,462,200 | 34.33 | 34.94 | 34.33 | 34.89 | 00:00:00 | | 2006-09-26 | 35,876,800 | 34.90 | 35.62 | 34.89 | 35.44 | 00:00:00 | | 2006-09-27 | 26,501,700 | 35.33 | 35.65 | 35.17 | 35.34 | 00:00:00 | | 2006-09-28 | 19,482,200 | 35.40 | 35.61 | 35.22 | 35.48 | 00:00:00 | | 2006-09-29 | 20,444,900 | 35.42 | 35.51 | 35.20 | 35.30 | 00:00:00 | | 2006-10-02 | 20,810,200 | 35.40 | 35.71 | 35.28 | 35.50 | 00:00:00 | | 2006-10-03 | 33,103,000 | 35.51 | 35.88 | 35.46 | 35.71 | 00:00:00 | | 2006-10-04 | 30,877,800 | 35.67 | 36.12 | 35.56 | 36.10 | 00:00:00 | | 2006-10-05 | 25,012,200 | 36.01 | 36.48 | 35.94 | 36.29 | 00:00:00 | | 2006-10-06 | 18,824,200 | 36.08 | 36.30 | 36.03 | 36.14 | 00:00:00 | | 2006-10-09 | 18,366,300 | 36.14 | 36.24 | 35.86 | 36.16 | 00:00:00 | | 2006-10-10 | 23,452,200 | 36.10 | 36.36 | 36.06 | 36.30 | 00:00:00 | | 2006-10-11 | 19,470,900 | 36.20 | 36.40 | 36.03 | 36.17 | 00:00:00 | | 2006-10-12 | 23,366,500 | 36.25 | 36.32 | 36.10 | 36.22 | 00:00:00 | | 2006-10-13 | 42,578,100 | 35.93 | 36.11 | 35.47 | 35.98 | 00:00:00 | | 2006-10-16 | 31,779,000 | 35.73 | 35.73 | 35.34 | 35.56 | 00:00:00 | | 2006-10-17 | 24,926,100 | 35.35 | 35.60 | 35.24 | 35.56 | 00:00:00 | | 2006-10-18 | 27,529,300 | 35.82 | 35.84 | 35.46 | 35.56 | 00:00:00 | | 2006-10-19 | 26,200,600 | 35.40 | 35.49 | 35.14 | 35.28 | 00:00:00 | | 2006-10-20 | 27,306,300 | 35.40 | 35.58 | 35.26 | 35.47 | 00:00:00 | | 2006-10-23 | 26,087,600 | 35.28 | 35.69 | 35.27 | 35.53 | 00:00:00 | | 2006-10-24 | 21,836,200 | 35.45 | 35.58 | 35.34 | 35.42 | 00:00:00 | | 2006-10-25 | 22,101,800 | 35.55 | 35.65 | 35.35 | 35.61 | 00:00:00 | | 2006-10-26 | 19,986,200 | 35.75 | 35.79 | 35.42 | 35.59 | 00:00:00 | | 2006-10-27 | 29,661,400 | 35.46 | 35.50 | 35.17 | 35.21 | 00:00:00 | | 2006-10-30 | 16,477,100 | 35.22 | 35.41 | 35.11 | 35.20 | 00:00:00 | | 2006-10-31 | 26,628,000 | 35.28 | 35.35 | 34.92 | 35.11 | 00:00:00 | | 2006-11-01 | 24,251,600 | 35.20 | 35.20 | 34.85 | 34.90 | 00:00:00 | | 2006-11-02 | 23,411,200 | 34.88 | 34.91 | 34.62 | 34.71 | 00:00:00 | | 2006-11-03 | 19,068,400 | 34.78 | 35.00 | 34.69 | 34.77 | 00:00:00 | | 2006-11-06 | 26,821,200 | 35.02 | 35.41 | 34.90 | 35.27 | 00:00:00 | | 2006-11-07 | 24,410,500 | 35.35 | 35.65 | 35.27 | 35.54 | 00:00:00 | | 2006-11-08 | 17,891,600 | 35.45 | 35.75 | 35.40 | 35.58 | 00:00:00 | | 2006-11-09 | 18,721,400 | 35.51 | 35.66 | 35.25 | 35.29 | 00:00:00 | | 2006-11-10 | 17,988,200 | 35.30 | 35.31 | 35.12 | 35.17 | 00:00:00 | | 2006-11-13 | 20,829,000 | 35.28 | 35.66 | 35.28 | 35.36 | 00:00:00 | | 2006-11-14 | 28,516,900 | 35.46 | 35.75 | 35.18 | 35.59 | 00:00:00 | | 2006-11-15 | 23,772,200 | 35.51 | 35.92 | 35.49 | 35.79 | 00:00:00 | | 2006-11-16 | 22,899,700 | 35.87 | 36.13 | 35.87 | 35.96 | 00:00:00 | | 2006-11-17 | 30,558,800 | 35.85 | 36.27 | 35.78 | 36.25 | 00:00:00 | | 2006-11-20 | 20,053,600 | 36.17 | 36.28 | 35.93 | 35.98 | 00:00:00 | | 2006-11-21 | 25,107,200 | 35.98 | 36.00 | 35.72 | 35.80 | 00:00:00 | | 2006-11-22 | 18,785,000 | 35.80 | 36.09 | 35.72 | 35.99 | 00:00:00 | | 2006-11-24 | 7,260,600 | 35.85 | 35.88 | 35.69 | 35.69 | 00:00:00 | | 2006-11-27 | 24,611,300 | 35.57 | 35.75 | 35.28 | 35.45 | 00:00:00 | | 2006-11-28 | 24,975,900 | 35.30 | 35.36 | 35.05 | 35.20 | 00:00:00 | | 2006-11-29 | 18,155,700 | 35.25 | 35.44 | 35.19 | 35.35 | 00:00:00 | | 2006-11-30 | 23,653,800 | 35.41 | 35.50 | 35.16 | 35.28 | 00:00:00 | | 2006-12-01 | 23,993,600 | 35.38 | 35.40 | 34.96 | 35.28 | 00:00:00 | | 2006-12-04 | 18,821,400 | 35.43 | 35.50 | 35.27 | 35.39 | 00:00:00 | | 2006-12-05 | 30,242,900 | 35.41 | 35.50 | 35.13 | 35.27 | 00:00:00 | | 2006-12-06 | 40,309,500 | 35.35 | 35.45 | 35.07 | 35.11 | 00:00:00 | | 2006-12-07 | 25,591,400 | 35.16 | 35.39 | 35.09 | 35.16 | 00:00:00 | | 2006-12-08 | 22,361,800 | 35.15 | 35.36 | 35.00 | 35.27 | 00:00:00 | | 2006-12-11 | 30,071,800 | 35.24 | 35.52 | 35.05 | 35.22 | 00:00:00 | | 2006-12-12 | 49,751,600 | 35.21 | 35.92 | 35.07 | 35.64 | 00:00:00 | | 2006-12-13 | 45,178,300 | 35.85 | 35.92 | 35.40 | 35.50 | 00:00:00 | | 2006-12-14 | 43,231,200 | 35.49 | 36.33 | 35.36 | 36.21 | 00:00:00 | | 2006-12-15 | 88,383,400 | 36.28 | 37.51 | 36.21 | 37.36 | 00:00:00 | | 2006-12-18 | 50,056,900 | 37.45 | 38.13 | 37.41 | 38.00 | 00:00:00 | | 2006-12-19 | 31,371,700 | 37.75 | 38.07 | 37.75 | 38.01 | 00:00:00 | | 2006-12-20 | 36,884,600 | 38.13 | 38.49 | 38.01 | 38.15 | 00:00:00 | | 2006-12-21 | 24,847,000 | 38.05 | 38.06 | 37.63 | 37.77 | 00:00:00 | | 2006-12-22 | 15,578,900 | 37.89 | 37.90 | 37.51 | 37.57 | 00:00:00 | | 2006-12-26 | 11,997,100 | 37.60 | 37.74 | 37.43 | 37.71 | 00:00:00 | | 2006-12-27 | 16,016,200 | 37.79 | 38.03 | 37.57 | 37.79 | 00:00:00 | | 2006-12-28 | 16,862,500 | 37.76 | 37.76 | 37.45 | 37.48 | 00:00:00 | | 2006-12-29 | 25,271,100 | 37.48 | 37.52 | 37.16 | 37.21 | 00:00:00 | | 2007-01-03 | 43,222,800 | 37.41 | 38.15 | 37.38 | 37.97 | 00:00:00 | | 2007-01-04 | 31,288,800 | 37.97 | 38.00 | 37.45 | 37.75 | 00:00:00 | | 2007-01-05 | 27,027,200 | 37.57 | 37.76 | 37.31 | 37.56 | 00:00:00 | | 2007-01-08 | 23,713,700 | 37.45 | 37.67 | 37.25 | 37.55 | 00:00:00 | | 2007-01-09 | 24,597,400 | 37.78 | 37.99 | 37.36 | 37.55 | 00:00:00 | | 2007-01-10 | 23,996,600 | 37.38 | 37.61 | 37.34 | 37.56 | 00:00:00 | | 2007-01-11 | 30,831,700 | 37.50 | 37.96 | 37.42 | 37.92 | 00:00:00 | | 2007-01-12 | 25,944,000 | 37.84 | 38.00 | 37.67 | 37.89 | 00:00:00 | | 2007-01-16 | 31,118,200 | 38.00 | 38.25 | 37.93 | 38.11 | 00:00:00 | | 2007-01-17 | 30,462,800 | 38.18 | 38.28 | 37.85 | 37.98 | 00:00:00 | | 2007-01-18 | 41,619,200 | 38.01 | 38.17 | 37.26 | 38.00 | 00:00:00 | | 2007-01-19 | 62,906,000 | 37.15 | 37.50 | 36.85 | 36.95 | 00:00:00 | | 2007-01-22 | 41,384,700 | 37.13 | 37.33 | 36.59 | 36.75 | 00:00:00 | | 2007-01-23 | 35,136,000 | 36.68 | 36.74 | 36.38 | 36.55 | 00:00:00 | | 2007-01-24 | 21,458,500 | 36.70 | 36.75 | 36.52 | 36.64 | 00:00:00 | | 2007-01-25 | 25,830,200 | 36.65 | 36.70 | 36.26 | 36.34 | 00:00:00 | | 2007-01-26 | 25,923,800 | 36.45 | 36.55 | 36.01 | 36.07 | 00:00:00 | | 2007-01-29 | 24,947,500 | 36.07 | 36.35 | 36.03 | 36.19 | 00:00:00 | | 2007-01-30 | 43,142,100 | 36.20 | 36.34 | 35.76 | 36.03 | 00:00:00 | | 2007-01-31 | 36,164,300 | 36.00 | 36.22 | 35.83 | 36.05 | 00:00:00 | | 2007-02-01 | 37,868,900 | 36.18 | 36.24 | 35.76 | 36.23 | 00:00:00 | | 2007-02-02 | 25,107,200 | 36.26 | 36.40 | 36.12 | 36.27 | 00:00:00 | | 2007-02-05 | 26,202,100 | 36.27 | 36.48 | 36.20 | 36.37 | 00:00:00 | | 2007-02-06 | 22,730,000 | 36.40 | 36.44 | 36.23 | 36.31 | 00:00:00 | | 2007-02-07 | 21,371,700 | 36.32 | 36.35 | 36.06 | 36.10 | 00:00:00 | | 2007-02-08 | 33,678,200 | 36.06 | 36.06 | 35.60 | 35.74 | 00:00:00 | | 2007-02-09 | 29,808,800 | 35.71 | 35.84 | 35.48 | 35.53 | 00:00:00 | | 2007-02-12 | 19,010,300 | 35.55 | 35.88 | 35.55 | 35.64 | 00:00:00 | | 2007-02-13 | 22,963,000 | 35.64 | 35.90 | 35.64 | 35.77 | 00:00:00 | | 2007-02-14 | 31,908,100 | 35.93 | 36.50 | 35.79 | 36.47 | 00:00:00 | | 2007-02-15 | 28,618,800 | 36.36 | 36.47 | 36.06 | 36.14 | 00:00:00 | | 2007-02-16 | 31,049,400 | 36.07 | 36.10 | 35.87 | 35.87 | 00:00:00 | | 2007-02-20 | 23,545,600 | 35.86 | 36.13 | 35.75 | 36.11 | 00:00:00 | | 2007-02-21 | 34,670,300 | 35.99 | 36.10 | 35.82 | 35.91 | 00:00:00 | | 2007-02-22 | 37,663,800 | 35.82 | 35.88 | 35.31 | 35.40 | 00:00:00 | | 2007-02-23 | 38,152,200 | 35.33 | 35.35 | 35.09 | 35.10 | 00:00:00 | | 2007-02-26 | 28,910,600 | 35.26 | 35.38 | 35.15 | 35.34 | 00:00:00 | | 2007-02-27 | 62,678,500 | 35.30 | 35.69 | 34.50 | 34.66 | 00:00:00 | | 2007-02-28 | 50,719,300 | 34.80 | 35.08 | 34.65 | 34.91 | 00:00:00 | | 2007-03-01 | 51,383,500 | 34.61 | 35.22 | 34.32 | 35.00 | 00:00:00 | | 2007-03-02 | 45,176,900 | 34.93 | 35.15 | 34.70 | 34.87 | 00:00:00 | | 2007-03-05 | 32,849,400 | 34.74 | 34.97 | 34.52 | 34.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
