|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 40,379,000 | 34.99 | 35.01 | 34.27 | 34.39 | 00:00:00 | | 2008-02-15 | 39,871,600 | 34.36 | 34.51 | 34.10 | 34.37 | 00:00:00 | | 2008-02-19 | 33,349,800 | 34.56 | 34.87 | 34.11 | 34.28 | 00:00:00 | | 2008-02-20 | 36,223,200 | 34.05 | 34.45 | 33.80 | 34.36 | 00:00:00 | | 2008-02-21 | 54,414,000 | 34.36 | 34.36 | 33.47 | 33.69 | 00:00:00 | | 2008-02-22 | 40,004,800 | 33.71 | 33.80 | 33.15 | 33.55 | 00:00:00 | | 2008-02-25 | 39,120,700 | 33.55 | 34.27 | 33.55 | 34.21 | 00:00:00 | | 2008-02-26 | 46,641,600 | 34.07 | 34.15 | 33.77 | 33.94 | 00:00:00 | | 2008-02-27 | 32,838,900 | 33.80 | 34.28 | 33.73 | 34.02 | 00:00:00 | | 2008-02-28 | 32,803,700 | 33.98 | 34.00 | 33.62 | 33.85 | 00:00:00 | | 2008-02-29 | 52,144,500 | 33.74 | 33.75 | 33.09 | 33.14 | 00:00:00 | | 2008-03-03 | 34,505,900 | 33.34 | 33.50 | 33.14 | 33.40 | 00:00:00 | | 2008-03-04 | 44,904,400 | 33.17 | 33.60 | 33.14 | 33.52 | 00:00:00 | | 2008-03-05 | 43,501,300 | 33.73 | 33.95 | 33.29 | 33.67 | 00:00:00 | | 2008-03-06 | 52,336,700 | 33.54 | 33.59 | 32.80 | 32.86 | 00:00:00 | | 2008-03-07 | 56,907,300 | 32.67 | 32.95 | 32.01 | 32.23 | 00:00:00 | | 2008-03-10 | 55,586,400 | 32.44 | 32.45 | 31.65 | 31.70 | 00:00:00 | | 2008-03-11 | 66,877,900 | 32.41 | 33.40 | 32.31 | 33.40 | 00:00:00 | | 2008-03-12 | 70,645,100 | 33.45 | 34.46 | 33.45 | 33.96 | 00:00:00 | | 2008-03-13 | 64,531,100 | 33.51 | 34.51 | 33.31 | 34.25 | 00:00:00 | | 2008-03-14 | 73,099,500 | 34.52 | 34.57 | 33.06 | 33.82 | 00:00:00 | | 2008-03-17 | 81,454,800 | 32.99 | 34.73 | 32.83 | 34.33 | 00:00:00 | | 2008-03-18 | 83,685,800 | 34.91 | 36.22 | 34.71 | 36.14 | 00:00:00 | | 2008-03-19 | 69,448,700 | 36.20 | 36.63 | 35.55 | 35.59 | 00:00:00 | | 2008-03-20 | 110,682,700 | 36.54 | 37.74 | 36.40 | 37.49 | 00:00:00 | | 2008-03-24 | 46,996,900 | 37.63 | 37.67 | 37.04 | 37.40 | 00:00:00 | | 2008-03-25 | 45,103,300 | 37.25 | 37.53 | 36.92 | 37.27 | 00:00:00 | | 2008-03-26 | 44,478,600 | 37.02 | 37.25 | 36.79 | 37.13 | 00:00:00 | | 2008-03-27 | 37,343,700 | 37.26 | 37.35 | 36.72 | 36.83 | 00:00:00 | | 2008-03-28 | 34,308,600 | 36.87 | 37.06 | 36.51 | 36.61 | 00:00:00 | | 2008-03-31 | 41,004,100 | 36.58 | 37.28 | 36.54 | 37.01 | 00:00:00 | | 2008-04-01 | 50,656,000 | 37.36 | 38.43 | 37.32 | 38.43 | 00:00:00 | | 2008-04-02 | 37,222,400 | 38.26 | 38.52 | 37.71 | 38.02 | 00:00:00 | | 2008-04-03 | 32,391,400 | 37.74 | 38.03 | 37.57 | 37.84 | 00:00:00 | | 2008-04-04 | 30,281,700 | 37.82 | 37.88 | 37.32 | 37.56 | 00:00:00 | | 2008-04-07 | 39,465,400 | 37.87 | 37.90 | 37.10 | 37.26 | 00:00:00 | | 2008-04-08 | 37,093,000 | 36.90 | 37.08 | 36.55 | 36.95 | 00:00:00 | | 2008-04-09 | 34,580,000 | 36.90 | 36.90 | 36.21 | 36.44 | 00:00:00 | | 2008-04-10 | 44,406,400 | 36.40 | 37.07 | 36.16 | 36.75 | 00:00:00 | | 2008-04-11 | 366,056,100 | 32.50 | 33.01 | 31.81 | 32.05 | 00:00:00 | | 2008-04-14 | 98,020,300 | 32.38 | 32.42 | 31.75 | 31.75 | 00:00:00 | | 2008-04-15 | 64,924,600 | 32.04 | 32.11 | 31.55 | 31.98 | 00:00:00 | | 2008-04-16 | 79,465,400 | 32.34 | 32.35 | 32.02 | 32.23 | 00:00:00 | | 2008-04-17 | 61,062,000 | 32.11 | 32.40 | 32.00 | 32.02 | 00:00:00 | | 2008-04-18 | 72,044,300 | 32.42 | 32.97 | 32.27 | 32.69 | 00:00:00 | | 2008-04-21 | 33,366,200 | 32.70 | 32.74 | 32.38 | 32.46 | 00:00:00 | | 2008-04-22 | 41,002,400 | 32.50 | 32.70 | 32.20 | 32.33 | 00:00:00 | | 2008-04-23 | 41,880,000 | 32.49 | 32.72 | 32.28 | 32.36 | 00:00:00 | | 2008-04-24 | 54,555,400 | 32.44 | 33.37 | 32.43 | 32.81 | 00:00:00 | | 2008-04-25 | 41,483,500 | 33.01 | 33.39 | 32.81 | 33.33 | 00:00:00 | | 2008-04-28 | 37,636,100 | 33.47 | 33.66 | 33.03 | 33.17 | 00:00:00 | | 2008-04-29 | 40,131,700 | 33.19 | 33.26 | 32.75 | 32.82 | 00:00:00 | | 2008-04-30 | 40,381,000 | 32.85 | 33.28 | 32.60 | 32.70 | 00:00:00 | | 2008-05-01 | 42,001,700 | 32.80 | 33.29 | 32.64 | 33.12 | 00:00:00 | | 2008-05-02 | 39,166,200 | 33.41 | 33.62 | 33.17 | 33.34 | 00:00:00 | | 2008-05-05 | 27,482,400 | 33.36 | 33.36 | 32.96 | 33.18 | 00:00:00 | | 2008-05-06 | 42,568,900 | 33.07 | 33.17 | 32.62 | 33.00 | 00:00:00 | | 2008-05-07 | 38,067,200 | 33.01 | 33.10 | 32.50 | 32.57 | 00:00:00 | | 2008-05-08 | 34,432,000 | 32.72 | 32.80 | 32.45 | 32.59 | 00:00:00 | | 2008-05-09 | 38,821,700 | 32.46 | 32.46 | 32.14 | 32.27 | 00:00:00 | | 2008-05-12 | 30,681,400 | 32.33 | 32.53 | 32.20 | 32.40 | 00:00:00 | | 2008-05-13 | 36,961,400 | 32.53 | 32.70 | 32.26 | 32.33 | 00:00:00 | | 2008-05-14 | 35,466,700 | 32.42 | 32.72 | 32.33 | 32.51 | 00:00:00 | | 2008-05-15 | 54,385,400 | 32.66 | 32.71 | 32.17 | 32.37 | 00:00:00 | | 2008-05-16 | 56,808,000 | 32.45 | 32.46 | 31.97 | 32.13 | 00:00:00 | | 2008-05-19 | 58,122,000 | 32.13 | 32.70 | 32.00 | 32.40 | 00:00:00 | | 2008-05-20 | 68,560,100 | 32.25 | 32.27 | 31.55 | 31.72 | 00:00:00 | | 2008-05-21 | 95,310,500 | 31.77 | 31.78 | 30.91 | 30.99 | 00:00:00 | | 2008-05-22 | 54,231,600 | 31.01 | 31.25 | 30.80 | 31.01 | 00:00:00 | | 2008-05-23 | 62,469,000 | 30.96 | 30.97 | 30.35 | 30.43 | 00:00:00 | | 2008-05-27 | 65,734,700 | 30.42 | 30.79 | 30.21 | 30.40 | 00:00:00 | | 2008-05-28 | 63,402,800 | 30.57 | 30.68 | 30.21 | 30.55 | 00:00:00 | | 2008-05-29 | 63,543,100 | 30.45 | 30.98 | 30.26 | 30.64 | 00:00:00 | | 2008-05-30 | 50,036,800 | 30.79 | 30.93 | 30.57 | 30.72 | 00:00:00 | | 2008-06-02 | 50,870,700 | 30.75 | 30.89 | 30.18 | 30.41 | 00:00:00 | | 2008-06-03 | 52,433,200 | 30.56 | 30.80 | 30.25 | 30.46 | 00:00:00 | | 2008-06-04 | 44,918,800 | 30.46 | 30.73 | 30.30 | 30.45 | 00:00:00 | | 2008-06-05 | 55,388,000 | 30.56 | 31.14 | 30.46 | 31.06 | 00:00:00 | | 2008-06-06 | 69,516,200 | 30.86 | 30.86 | 30.00 | 30.02 | 00:00:00 | | 2008-06-09 | 58,830,700 | 30.23 | 30.35 | 29.88 | 30.06 | 00:00:00 | | 2008-06-10 | 49,331,000 | 29.93 | 30.74 | 29.78 | 30.33 | 00:00:00 | | 2008-06-11 | 67,119,500 | 30.38 | 30.45 | 29.80 | 29.83 | 00:00:00 | | 2008-06-12 | 95,593,200 | 29.97 | 30.31 | 28.89 | 29.05 | 00:00:00 | | 2008-06-13 | 115,775,800 | 29.36 | 29.40 | 28.49 | 29.15 | 00:00:00 | | 2008-06-16 | 86,637,900 | 28.69 | 29.25 | 28.38 | 28.97 | 00:00:00 | | 2008-06-17 | 63,432,000 | 29.18 | 29.24 | 28.77 | 28.86 | 00:00:00 | | 2008-06-18 | 88,029,300 | 28.70 | 28.77 | 28.16 | 28.21 | 00:00:00 | | 2008-06-19 | 56,739,900 | 28.17 | 28.23 | 27.80 | 27.91 | 00:00:00 | | 2008-06-20 | 89,690,500 | 27.86 | 28.02 | 27.27 | 27.38 | 00:00:00 | | 2008-06-23 | 61,132,800 | 27.59 | 27.80 | 27.28 | 27.40 | 00:00:00 | | 2008-06-24 | 57,193,000 | 27.37 | 27.86 | 27.20 | 27.59 | 00:00:00 | | 2008-06-25 | 82,004,900 | 27.74 | 28.64 | 27.65 | 27.99 | 00:00:00 | | 2008-06-26 | 87,424,400 | 27.59 | 27.66 | 26.51 | 26.53 | 00:00:00 | | 2008-06-27 | 91,285,500 | 26.81 | 26.83 | 26.15 | 26.26 | 00:00:00 | | 2008-06-30 | 78,051,400 | 26.35 | 26.76 | 26.31 | 26.69 | 00:00:00 | | 2008-07-01 | 89,241,000 | 26.42 | 27.21 | 26.30 | 27.12 | 00:00:00 | | 2008-07-02 | 61,265,100 | 27.20 | 27.26 | 26.46 | 26.51 | 00:00:00 | | 2008-07-03 | 38,662,800 | 26.75 | 27.09 | 26.50 | 26.91 | 00:00:00 | | 2008-07-07 | 77,499,600 | 27.10 | 27.47 | 26.84 | 27.10 | 00:00:00 | | 2008-07-08 | 89,080,000 | 27.18 | 28.23 | 27.11 | 28.06 | 00:00:00 | | 2008-07-09 | 65,630,100 | 28.14 | 28.34 | 27.14 | 27.19 | 00:00:00 | | 2008-07-10 | 92,562,500 | 27.55 | 27.73 | 27.07 | 27.64 | 00:00:00 | | 2008-07-11 | 97,923,700 | 27.60 | 28.25 | 27.30 | 27.66 | 00:00:00 | | 2008-07-14 | 59,421,700 | 28.13 | 28.13 | 27.02 | 27.18 | 00:00:00 | | 2008-07-15 | 94,175,500 | 27.05 | 27.20 | 25.60 | 26.65 | 00:00:00 | | 2008-07-16 | 82,911,600 | 26.80 | 27.83 | 26.42 | 27.68 | 00:00:00 | | 2008-07-17 | 73,534,400 | 28.10 | 28.42 | 27.69 | 28.00 | 00:00:00 | | 2008-07-18 | 55,345,200 | 28.12 | 28.19 | 27.58 | 28.00 | 00:00:00 | | 2008-07-21 | 42,072,200 | 28.12 | 28.18 | 27.61 | 27.69 | 00:00:00 | | 2008-07-22 | 71,714,900 | 27.82 | 28.53 | 27.60 | 28.50 | 00:00:00 | | 2008-07-23 | 78,240,200 | 28.78 | 29.39 | 28.55 | 29.33 | 00:00:00 | | 2008-07-24 | 61,159,800 | 29.74 | 29.89 | 28.68 | 28.71 | 00:00:00 | | 2008-07-25 | 47,983,200 | 28.95 | 29.23 | 28.35 | 28.71 | 00:00:00 | | 2008-07-28 | 49,270,400 | 28.70 | 28.95 | 27.65 | 27.69 | 00:00:00 | | 2008-07-29 | 45,743,500 | 27.78 | 28.40 | 27.75 | 28.40 | 00:00:00 | | 2008-07-30 | 55,431,800 | 28.73 | 29.35 | 28.56 | 28.97 | 00:00:00 | | 2008-07-31 | 54,810,600 | 28.70 | 28.96 | 28.29 | 28.29 | 00:00:00 | | 2008-08-01 | 37,449,600 | 28.43 | 28.70 | 28.10 | 28.21 | 00:00:00 | | 2008-08-04 | 36,857,500 | 28.14 | 28.43 | 27.76 | 28.17 | 00:00:00 | | 2008-08-05 | 52,238,200 | 28.38 | 29.25 | 28.38 | 29.25 | 00:00:00 | | 2008-08-06 | 38,915,800 | 29.17 | 29.18 | 28.73 | 29.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
