|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 32,849,400 | 34.74 | 34.97 | 34.52 | 34.55 | 00:00:00 | | 2007-03-06 | 33,997,500 | 34.73 | 34.84 | 34.52 | 34.72 | 00:00:00 | | 2007-03-07 | 38,987,200 | 34.74 | 34.75 | 34.32 | 34.33 | 00:00:00 | | 2007-03-08 | 29,124,500 | 34.60 | 34.64 | 34.35 | 34.45 | 00:00:00 | | 2007-03-09 | 34,229,800 | 34.57 | 34.64 | 34.22 | 34.32 | 00:00:00 | | 2007-03-12 | 30,206,600 | 34.28 | 34.63 | 34.01 | 34.44 | 00:00:00 | | 2007-03-13 | 38,898,100 | 34.27 | 34.38 | 34.01 | 34.09 | 00:00:00 | | 2007-03-14 | 40,571,200 | 34.09 | 34.40 | 33.90 | 34.31 | 00:00:00 | | 2007-03-15 | 35,824,800 | 34.20 | 34.68 | 34.11 | 34.52 | 00:00:00 | | 2007-03-16 | 44,797,300 | 34.60 | 34.84 | 34.25 | 34.36 | 00:00:00 | | 2007-03-19 | 26,529,200 | 34.50 | 34.67 | 34.43 | 34.67 | 00:00:00 | | 2007-03-20 | 28,264,400 | 34.63 | 34.85 | 34.50 | 34.77 | 00:00:00 | | 2007-03-21 | 50,433,800 | 34.75 | 35.70 | 34.73 | 35.48 | 00:00:00 | | 2007-03-22 | 33,626,200 | 35.44 | 35.84 | 35.40 | 35.81 | 00:00:00 | | 2007-03-23 | 33,463,800 | 35.79 | 35.91 | 35.60 | 35.82 | 00:00:00 | | 2007-03-26 | 29,675,300 | 35.85 | 36.00 | 35.44 | 36.00 | 00:00:00 | | 2007-03-27 | 29,677,300 | 35.80 | 35.90 | 35.66 | 35.79 | 00:00:00 | | 2007-03-28 | 41,421,500 | 35.70 | 35.73 | 35.30 | 35.55 | 00:00:00 | | 2007-03-29 | 27,471,800 | 35.60 | 35.73 | 35.34 | 35.55 | 00:00:00 | | 2007-03-30 | 34,170,100 | 35.56 | 35.58 | 35.00 | 35.36 | 00:00:00 | | 2007-04-02 | 23,496,200 | 35.36 | 35.53 | 35.11 | 35.29 | 00:00:00 | | 2007-04-03 | 30,965,900 | 35.43 | 35.60 | 35.17 | 35.32 | 00:00:00 | | 2007-04-04 | 34,697,400 | 35.37 | 35.38 | 35.07 | 35.11 | 00:00:00 | | 2007-04-05 | 26,625,300 | 35.13 | 35.19 | 34.94 | 35.02 | 00:00:00 | | 2007-04-09 | 26,455,900 | 35.10 | 35.15 | 34.75 | 34.78 | 00:00:00 | | 2007-04-10 | 29,279,000 | 34.80 | 34.99 | 34.75 | 34.88 | 00:00:00 | | 2007-04-11 | 30,476,200 | 35.00 | 35.20 | 34.86 | 34.95 | 00:00:00 | | 2007-04-12 | 30,793,700 | 35.16 | 35.24 | 34.86 | 35.18 | 00:00:00 | | 2007-04-13 | 35,642,900 | 35.60 | 35.60 | 35.25 | 35.38 | 00:00:00 | | 2007-04-16 | 33,804,400 | 35.50 | 35.60 | 35.20 | 35.36 | 00:00:00 | | 2007-04-17 | 38,380,300 | 35.37 | 35.37 | 35.06 | 35.20 | 00:00:00 | | 2007-04-18 | 37,991,100 | 35.16 | 35.25 | 34.90 | 35.13 | 00:00:00 | | 2007-04-19 | 40,445,800 | 35.05 | 35.38 | 34.90 | 35.00 | 00:00:00 | | 2007-04-20 | 58,379,100 | 35.23 | 35.24 | 34.93 | 35.13 | 00:00:00 | | 2007-04-23 | 35,156,300 | 35.13 | 35.15 | 34.78 | 34.80 | 00:00:00 | | 2007-04-24 | 37,428,300 | 34.80 | 34.94 | 34.55 | 34.76 | 00:00:00 | | 2007-04-25 | 45,024,200 | 34.98 | 35.45 | 34.91 | 35.41 | 00:00:00 | | 2007-04-26 | 46,165,000 | 35.46 | 35.85 | 35.46 | 35.84 | 00:00:00 | | 2007-04-27 | 91,716,200 | 36.10 | 37.22 | 36.02 | 36.84 | 00:00:00 | | 2007-04-30 | 50,198,700 | 36.90 | 37.24 | 36.61 | 36.86 | 00:00:00 | | 2007-05-01 | 43,961,300 | 36.82 | 37.18 | 36.72 | 37.10 | 00:00:00 | | 2007-05-02 | 40,259,500 | 37.12 | 37.56 | 37.12 | 37.31 | 00:00:00 | | 2007-05-03 | 28,153,700 | 37.34 | 37.42 | 37.13 | 37.34 | 00:00:00 | | 2007-05-04 | 30,037,900 | 37.44 | 37.44 | 37.06 | 37.15 | 00:00:00 | | 2007-05-07 | 20,777,200 | 37.23 | 37.43 | 37.15 | 37.24 | 00:00:00 | | 2007-05-08 | 26,647,400 | 37.09 | 37.19 | 36.95 | 37.08 | 00:00:00 | | 2007-05-09 | 29,427,300 | 36.92 | 37.33 | 36.86 | 37.26 | 00:00:00 | | 2007-05-10 | 27,343,200 | 37.10 | 37.10 | 36.70 | 36.78 | 00:00:00 | | 2007-05-11 | 20,651,300 | 36.80 | 37.04 | 36.80 | 36.97 | 00:00:00 | | 2007-05-14 | 27,717,300 | 37.00 | 37.00 | 36.50 | 36.60 | 00:00:00 | | 2007-05-15 | 27,736,000 | 36.67 | 37.20 | 36.61 | 36.64 | 00:00:00 | | 2007-05-16 | 26,256,900 | 36.72 | 36.89 | 36.52 | 36.83 | 00:00:00 | | 2007-05-17 | 24,368,900 | 36.75 | 36.83 | 36.45 | 36.53 | 00:00:00 | | 2007-05-18 | 41,488,700 | 36.80 | 37.27 | 36.70 | 36.96 | 00:00:00 | | 2007-05-21 | 40,597,400 | 37.31 | 37.45 | 37.00 | 37.10 | 00:00:00 | | 2007-05-22 | 30,558,500 | 37.22 | 37.56 | 37.11 | 37.34 | 00:00:00 | | 2007-05-23 | 34,278,400 | 37.50 | 37.80 | 37.34 | 37.60 | 00:00:00 | | 2007-05-24 | 30,739,700 | 37.74 | 37.81 | 37.28 | 37.38 | 00:00:00 | | 2007-05-25 | 23,889,400 | 37.43 | 37.63 | 37.32 | 37.56 | 00:00:00 | | 2007-05-29 | 29,198,000 | 37.61 | 37.69 | 37.14 | 37.40 | 00:00:00 | | 2007-05-30 | 27,003,600 | 37.19 | 37.75 | 37.16 | 37.73 | 00:00:00 | | 2007-05-31 | 31,646,500 | 37.78 | 37.79 | 37.51 | 37.58 | 00:00:00 | | 2007-06-01 | 33,109,200 | 37.68 | 37.75 | 37.24 | 37.45 | 00:00:00 | | 2007-06-04 | 34,911,500 | 37.79 | 38.02 | 37.68 | 37.81 | 00:00:00 | | 2007-06-05 | 40,635,100 | 37.81 | 37.81 | 37.37 | 37.40 | 00:00:00 | | 2007-06-06 | 34,084,300 | 37.30 | 37.40 | 37.12 | 37.29 | 00:00:00 | | 2007-06-07 | 39,377,900 | 37.21 | 37.37 | 36.73 | 36.76 | 00:00:00 | | 2007-06-08 | 29,990,000 | 36.80 | 37.34 | 36.65 | 37.32 | 00:00:00 | | 2007-06-11 | 26,469,600 | 37.07 | 37.62 | 37.05 | 37.46 | 00:00:00 | | 2007-06-12 | 32,060,000 | 37.35 | 37.49 | 37.05 | 37.05 | 00:00:00 | | 2007-06-13 | 33,337,800 | 37.25 | 37.66 | 37.10 | 37.64 | 00:00:00 | | 2007-06-14 | 34,712,900 | 37.60 | 37.98 | 37.60 | 37.80 | 00:00:00 | | 2007-06-15 | 47,601,000 | 37.96 | 38.16 | 37.96 | 38.12 | 00:00:00 | | 2007-06-18 | 25,513,400 | 38.18 | 38.18 | 37.96 | 38.07 | 00:00:00 | | 2007-06-19 | 77,668,000 | 37.95 | 39.60 | 37.91 | 39.29 | 00:00:00 | | 2007-06-20 | 60,170,600 | 39.45 | 39.77 | 38.96 | 39.07 | 00:00:00 | | 2007-06-21 | 44,395,000 | 38.95 | 38.95 | 38.50 | 38.80 | 00:00:00 | | 2007-06-22 | 68,234,100 | 38.71 | 39.15 | 38.24 | 38.24 | 00:00:00 | | 2007-06-25 | 49,237,500 | 38.33 | 38.60 | 37.93 | 38.21 | 00:00:00 | | 2007-06-26 | 44,628,400 | 38.30 | 38.32 | 37.87 | 38.02 | 00:00:00 | | 2007-06-27 | 41,402,000 | 37.82 | 38.09 | 37.64 | 38.06 | 00:00:00 | | 2007-06-28 | 34,142,200 | 38.15 | 38.38 | 37.78 | 38.12 | 00:00:00 | | 2007-06-29 | 44,692,300 | 38.23 | 38.70 | 38.00 | 38.28 | 00:00:00 | | 2007-07-02 | 29,638,100 | 38.42 | 38.54 | 38.02 | 38.26 | 00:00:00 | | 2007-07-03 | 21,840,100 | 38.36 | 38.79 | 38.36 | 38.70 | 00:00:00 | | 2007-07-05 | 25,965,900 | 38.58 | 38.67 | 38.37 | 38.54 | 00:00:00 | | 2007-07-06 | 29,816,600 | 38.48 | 38.60 | 38.37 | 38.48 | 00:00:00 | | 2007-07-09 | 30,673,000 | 38.56 | 38.68 | 38.37 | 38.62 | 00:00:00 | | 2007-07-10 | 39,454,000 | 38.45 | 38.49 | 37.89 | 37.90 | 00:00:00 | | 2007-07-11 | 33,287,400 | 37.80 | 38.24 | 37.73 | 38.20 | 00:00:00 | | 2007-07-12 | 45,038,400 | 38.44 | 39.00 | 38.20 | 39.00 | 00:00:00 | | 2007-07-13 | 76,036,800 | 39.63 | 40.17 | 39.50 | 39.50 | 00:00:00 | | 2007-07-16 | 40,421,500 | 39.60 | 40.20 | 39.54 | 40.12 | 00:00:00 | | 2007-07-17 | 58,070,800 | 40.01 | 40.95 | 40.00 | 40.71 | 00:00:00 | | 2007-07-18 | 49,818,000 | 40.32 | 40.78 | 39.93 | 40.45 | 00:00:00 | | 2007-07-19 | 29,766,400 | 40.58 | 40.79 | 40.48 | 40.71 | 00:00:00 | | 2007-07-20 | 49,281,100 | 40.44 | 40.82 | 40.00 | 40.12 | 00:00:00 | | 2007-07-23 | 33,443,200 | 40.30 | 40.96 | 40.30 | 40.82 | 00:00:00 | | 2007-07-24 | 46,059,200 | 40.63 | 40.98 | 40.15 | 40.22 | 00:00:00 | | 2007-07-25 | 42,112,100 | 40.57 | 40.72 | 39.94 | 40.42 | 00:00:00 | | 2007-07-26 | 62,534,800 | 40.01 | 40.64 | 39.35 | 39.53 | 00:00:00 | | 2007-07-27 | 48,117,000 | 39.61 | 39.74 | 38.79 | 38.79 | 00:00:00 | | 2007-07-30 | 40,083,100 | 39.03 | 39.44 | 38.65 | 39.27 | 00:00:00 | | 2007-07-31 | 42,776,700 | 39.54 | 39.75 | 38.73 | 38.76 | 00:00:00 | | 2007-08-01 | 53,567,000 | 38.60 | 39.29 | 38.45 | 38.95 | 00:00:00 | | 2007-08-02 | 37,044,300 | 39.00 | 39.18 | 38.64 | 39.03 | 00:00:00 | | 2007-08-03 | 47,529,100 | 38.85 | 39.09 | 38.06 | 38.06 | 00:00:00 | | 2007-08-06 | 52,644,000 | 38.23 | 39.23 | 38.01 | 39.10 | 00:00:00 | | 2007-08-07 | 46,746,500 | 38.89 | 39.73 | 38.74 | 39.48 | 00:00:00 | | 2007-08-08 | 46,489,800 | 39.50 | 40.46 | 39.46 | 40.46 | 00:00:00 | | 2007-08-09 | 59,968,600 | 39.67 | 40.13 | 38.87 | 38.94 | 00:00:00 | | 2007-08-10 | 85,565,300 | 38.50 | 38.63 | 37.19 | 38.23 | 00:00:00 | | 2007-08-13 | 42,033,200 | 38.57 | 38.80 | 38.00 | 38.17 | 00:00:00 | | 2007-08-14 | 44,154,300 | 38.17 | 38.19 | 37.51 | 37.68 | 00:00:00 | | 2007-08-15 | 54,278,800 | 37.58 | 37.93 | 36.72 | 36.90 | 00:00:00 | | 2007-08-16 | 65,690,100 | 36.51 | 37.29 | 36.20 | 37.20 | 00:00:00 | | 2007-08-17 | 62,381,500 | 38.11 | 38.64 | 37.72 | 38.45 | 00:00:00 | | 2007-08-20 | 40,280,900 | 38.49 | 38.50 | 37.75 | 38.22 | 00:00:00 | | 2007-08-21 | 35,179,100 | 38.03 | 38.77 | 37.98 | 38.35 | 00:00:00 | | 2007-08-22 | 38,506,200 | 38.65 | 39.28 | 38.50 | 39.14 | 00:00:00 | | 2007-08-23 | 33,114,200 | 39.21 | 39.42 | 38.60 | 39.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
