|
 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 | | 2008-08-06 | 38,915,800 | 29.17 | 29.18 | 28.73 | 29.00 | 00:00:00 | | 2008-08-07 | 41,542,400 | 28.77 | 29.08 | 28.49 | 28.57 | 00:00:00 | | 2008-08-08 | 60,996,100 | 28.58 | 29.74 | 28.57 | 29.64 | 00:00:00 | | 2008-08-11 | 49,166,000 | 29.62 | 30.39 | 29.47 | 29.95 | 00:00:00 | | 2008-08-12 | 37,802,100 | 29.92 | 30.18 | 29.57 | 29.74 | 00:00:00 | | 2008-08-13 | 38,708,500 | 29.58 | 29.66 | 29.08 | 29.31 | 00:00:00 | | 2008-08-14 | 35,885,800 | 29.12 | 29.89 | 29.01 | 29.52 | 00:00:00 | | 2008-08-15 | 40,192,200 | 29.66 | 30.05 | 29.52 | 29.80 | 00:00:00 | | 2008-08-18 | 41,862,000 | 29.97 | 30.31 | 29.15 | 29.35 | 00:00:00 | | 2008-08-19 | 42,069,600 | 29.20 | 29.25 | 28.44 | 28.71 | 00:00:00 | | 2008-08-20 | 40,651,300 | 28.74 | 28.93 | 28.09 | 28.65 | 00:00:00 | | 2008-08-21 | 37,627,500 | 28.30 | 28.82 | 28.20 | 28.75 | 00:00:00 | | 2008-08-22 | 29,851,200 | 28.91 | 29.24 | 28.85 | 29.12 | 00:00:00 | | 2008-08-25 | 43,075,200 | 29.04 | 29.04 | 28.18 | 28.32 | 00:00:00 | | 2008-08-26 | 40,291,500 | 28.49 | 28.49 | 27.98 | 28.27 | 00:00:00 | | 2008-08-27 | 33,414,000 | 28.27 | 28.59 | 28.06 | 28.22 | 00:00:00 | | 2008-08-28 | 42,686,100 | 28.35 | 28.91 | 28.30 | 28.83 | 00:00:00 | | 2008-08-29 | 47,087,100 | 28.78 | 28.88 | 28.08 | 28.10 | 00:00:00 | | 2008-09-02 | 58,791,200 | 28.54 | 29.15 | 28.44 | 28.53 | 00:00:00 | | 2008-09-03 | 37,100,200 | 28.45 | 28.69 | 28.30 | 28.57 | 00:00:00 | | 2008-09-04 | 60,287,000 | 28.39 | 28.49 | 27.60 | 27.70 | 00:00:00 | | 2008-09-05 | 50,049,300 | 27.49 | 27.93 | 27.39 | 27.88 | 00:00:00 | | 2008-09-08 | 84,526,600 | 28.88 | 29.17 | 28.25 | 29.09 | 00:00:00 | | 2008-09-09 | 72,496,800 | 28.96 | 29.28 | 28.06 | 28.12 | 00:00:00 | | 2008-09-10 | 55,844,700 | 28.37 | 28.43 | 27.75 | 28.09 | 00:00:00 | | 2008-09-11 | 82,096,000 | 27.70 | 28.33 | 26.85 | 28.16 | 00:00:00 | | 2008-09-12 | 154,561,900 | 27.73 | 27.74 | 26.33 | 26.75 | 00:00:00 | | 2008-09-15 | 172,496,900 | 24.82 | 26.05 | 23.91 | 24.60 | 00:00:00 | | 2008-09-16 | 182,342,100 | 22.17 | 25.43 | 22.16 | 25.06 | 00:00:00 | | 2008-09-17 | 227,713,500 | 23.99 | 24.38 | 22.30 | 23.39 | 00:00:00 | | 2008-09-18 | 208,575,100 | 23.74 | 25.53 | 22.19 | 24.79 | 00:00:00 | | 2008-09-19 | 210,892,000 | 29.12 | 29.20 | 25.52 | 26.62 | 00:00:00 | | 2008-09-22 | 55,968,600 | 27.38 | 27.48 | 25.65 | 26.15 | 00:00:00 | | 2008-09-23 | 64,102,900 | 25.36 | 25.64 | 24.66 | 24.95 | 00:00:00 | | 2008-09-24 | 60,735,200 | 25.08 | 25.08 | 23.81 | 24.59 | 00:00:00 | | 2008-09-25 | 104,839,600 | 23.66 | 26.24 | 23.50 | 25.68 | 00:00:00 | | 2008-09-26 | 47,342,400 | 24.75 | 25.81 | 24.52 | 25.25 | 00:00:00 | | 2008-09-29 | 75,121,200 | 25.12 | 25.64 | 23.10 | 23.10 | 00:00:00 | | 2008-09-30 | 75,973,500 | 23.87 | 26.05 | 23.87 | 25.50 | 00:00:00 | | 2008-10-01 | 181,916,700 | 24.00 | 25.75 | 21.65 | 24.50 | 00:00:00 | | 2008-10-02 | 519,738,000 | 22.83 | 22.89 | 22.01 | 22.15 | 00:00:00 | | 2008-10-03 | 214,866,700 | 22.70 | 23.00 | 21.49 | 21.57 | 00:00:00 | | 2008-10-06 | 184,559,000 | 20.54 | 21.87 | 19.69 | 21.38 | 00:00:00 | | 2008-10-07 | 158,017,200 | 22.28 | 22.65 | 20.19 | 20.30 | 00:00:00 | | 2008-10-08 | 138,778,200 | 20.02 | 21.99 | 19.90 | 20.65 | 00:00:00 | | 2008-10-09 | 157,121,700 | 21.40 | 21.62 | 19.00 | 19.01 | 00:00:00 | | 2008-10-10 | 275,210,200 | 18.70 | 21.50 | 18.40 | 21.50 | 00:00:00 | | 2008-10-13 | 142,320,600 | 22.27 | 22.33 | 20.35 | 21.00 | 00:00:00 | | 2008-10-14 | 153,145,300 | 22.31 | 22.39 | 19.75 | 20.85 | 00:00:00 | | 2008-10-15 | 114,505,600 | 20.46 | 20.66 | 19.05 | 19.25 | 00:00:00 | | 2008-10-16 | 151,082,500 | 19.51 | 19.96 | 18.31 | 19.89 | 00:00:00 | | 2008-10-17 | 124,568,500 | 19.35 | 20.53 | 19.00 | 19.63 | 00:00:00 | | 2008-10-20 | 94,589,400 | 20.26 | 20.37 | 19.43 | 20.14 | 00:00:00 | | 2008-10-21 | 102,884,300 | 19.93 | 21.03 | 19.90 | 20.35 | 00:00:00 | | 2008-10-22 | 118,227,400 | 20.04 | 20.20 | 18.50 | 18.96 | 00:00:00 | | 2008-10-23 | 153,260,500 | 19.24 | 19.24 | 17.97 | 18.80 | 00:00:00 | | 2008-10-24 | 129,070,000 | 17.46 | 18.23 | 17.27 | 17.83 | 00:00:00 | | 2008-10-27 | 120,732,600 | 18.04 | 18.85 | 17.52 | 17.73 | 00:00:00 | | 2008-10-28 | 139,577,500 | 18.37 | 19.60 | 17.73 | 19.49 | 00:00:00 | | 2008-10-29 | 137,167,100 | 19.54 | 20.00 | 18.70 | 19.20 | 00:00:00 | | 2008-10-30 | 91,667,900 | 19.79 | 19.97 | 18.93 | 19.35 | 00:00:00 | | 2008-10-31 | 91,933,200 | 19.27 | 19.80 | 19.12 | 19.51 | 00:00:00 | | 2008-11-03 | 56,409,600 | 19.78 | 19.88 | 19.20 | 19.30 | 00:00:00 | | 2008-11-04 | 116,859,000 | 19.83 | 21.04 | 19.75 | 20.77 | 00:00:00 | | 2008-11-05 | 87,070,900 | 20.69 | 20.98 | 19.80 | 19.93 | 00:00:00 | | 2008-11-06 | 127,357,500 | 19.75 | 19.75 | 18.00 | 18.34 | 00:00:00 | | 2008-11-07 | 78,974,300 | 18.62 | 19.10 | 18.28 | 18.86 | 00:00:00 | | 2008-11-10 | 80,927,900 | 19.34 | 19.39 | 18.10 | 18.45 | 00:00:00 | | 2008-11-11 | 104,019,300 | 18.27 | 18.30 | 17.36 | 17.81 | 00:00:00 | | 2008-11-12 | 177,128,900 | 17.48 | 17.55 | 16.05 | 16.29 | 00:00:00 | | 2008-11-13 | 300,885,200 | 16.41 | 16.93 | 14.58 | 16.86 | 00:00:00 | | 2008-11-14 | 128,218,400 | 16.36 | 17.09 | 15.95 | 16.02 | 00:00:00 | | 2008-11-17 | 97,462,100 | 15.95 | 16.50 | 15.40 | 16.11 | 00:00:00 | | 2008-11-18 | 135,118,000 | 16.03 | 16.35 | 15.27 | 16.06 | 00:00:00 | | 2008-11-19 | 181,540,200 | 15.87 | 16.20 | 14.45 | 14.45 | 00:00:00 | | 2008-11-20 | 235,081,700 | 14.10 | 14.45 | 12.58 | 12.84 | 00:00:00 | | 2008-11-21 | 172,470,200 | 13.56 | 14.06 | 12.80 | 14.03 | 00:00:00 | | 2008-11-24 | 159,213,800 | 14.63 | 15.91 | 14.26 | 15.26 | 00:00:00 | | 2008-11-25 | 122,283,000 | 15.94 | 16.08 | 15.09 | 15.77 | 00:00:00 | | 2008-11-26 | 82,835,900 | 15.44 | 16.25 | 15.20 | 16.19 | 00:00:00 | | 2008-11-28 | 59,008,100 | 16.37 | 17.19 | 16.20 | 17.17 | 00:00:00 | | 2008-12-01 | 104,553,500 | 16.36 | 16.38 | 15.42 | 15.50 | 00:00:00 | | 2008-12-02 | 219,088,200 | 16.14 | 17.79 | 15.77 | 17.61 | 00:00:00 | | 2008-12-03 | 157,206,000 | 17.07 | 18.27 | 16.86 | 18.13 | 00:00:00 | | 2008-12-04 | 112,136,200 | 17.83 | 18.21 | 17.12 | 17.55 | 00:00:00 | | 2008-12-05 | 107,208,700 | 17.38 | 18.30 | 16.98 | 17.85 | 00:00:00 | | 2008-12-08 | 131,411,900 | 18.42 | 19.30 | 18.35 | 18.88 | 00:00:00 | | 2008-12-09 | 110,700,000 | 18.28 | 18.66 | 17.59 | 17.78 | 00:00:00 | | 2008-12-10 | 76,936,200 | 18.03 | 18.45 | 17.67 | 18.00 | 00:00:00 | | 2008-12-11 | 80,597,400 | 17.40 | 17.61 | 16.99 | 17.05 | 00:00:00 | | 2008-12-12 | 72,073,600 | 16.60 | 17.29 | 16.40 | 17.11 | 00:00:00 | | 2008-12-15 | 63,729,200 | 16.95 | 17.11 | 16.66 | 16.95 | 00:00:00 | | 2008-12-16 | 118,802,500 | 17.13 | 18.13 | 17.01 | 17.92 | 00:00:00 | | 2008-12-17 | 100,986,600 | 17.62 | 17.79 | 17.12 | 17.39 | 00:00:00 | | 2008-12-18 | 153,634,400 | 17.54 | 17.56 | 15.77 | 15.96 | 00:00:00 | | 2008-12-19 | 136,313,400 | 16.16 | 16.55 | 16.00 | 16.50 | 00:00:00 | | 2008-12-22 | 72,543,200 | 16.56 | 16.63 | 15.75 | 16.07 | 00:00:00 | | 2008-12-23 | 65,147,900 | 16.27 | 16.50 | 16.18 | 16.43 | 00:00:00 | | 2008-12-24 | 23,390,900 | 16.10 | 16.23 | 15.92 | 16.11 | 00:00:00 | | 2008-12-26 | 29,673,500 | 16.05 | 16.13 | 15.78 | 15.97 | 00:00:00 | | 2008-12-29 | 55,903,000 | 15.95 | 16.00 | 15.35 | 15.66 | 00:00:00 | | 2008-12-30 | 58,410,400 | 15.80 | 15.85 | 15.55 | 15.82 | 00:00:00 | | 2008-12-31 | 60,298,400 | 15.82 | 16.34 | 15.77 | 16.20 | 00:00:00 | | 2009-01-02 | 57,112,100 | 16.51 | 17.07 | 16.27 | 17.07 | 00:00:00 | | 2009-01-05 | 72,526,800 | 17.17 | 17.24 | 16.50 | 16.63 | 00:00:00 | | 2009-01-06 | 71,187,500 | 16.86 | 16.98 | 16.46 | 16.86 | 00:00:00 | | 2009-01-07 | 70,807,700 | 16.67 | 16.70 | 16.01 | 16.11 | 00:00:00 | | 2009-01-08 | 62,128,700 | 16.05 | 16.20 | 15.72 | 16.14 | 00:00:00 | | 2009-01-09 | 53,153,300 | 16.21 | 16.39 | 15.83 | 16.00 | 00:00:00 | | 2009-01-12 | 65,366,500 | 15.97 | 16.20 | 15.68 | 15.83 | 00:00:00 | | 2009-01-13 | 129,101,400 | 15.65 | 15.69 | 14.72 | 14.94 | 00:00:00 | | 2009-01-14 | 100,750,600 | 14.59 | 14.64 | 14.02 | 14.11 | 00:00:00 | | 2009-01-15 | 140,464,400 | 14.08 | 14.14 | 13.25 | 13.77 | 00:00:00 | | 2009-01-16 | 128,992,900 | 14.20 | 14.34 | 13.06 | 13.96 | 00:00:00 | | 2009-01-20 | 118,771,800 | 13.95 | 14.09 | 12.80 | 12.93 | 00:00:00 | | 2009-01-21 | 147,443,700 | 11.88 | 13.23 | 11.88 | 13.03 | 00:00:00 | | 2009-01-22 | 151,495,200 | 12.39 | 13.56 | 12.07 | 13.48 | 00:00:00 | | 2009-01-23 | 326,203,400 | 12.69 | 13.19 | 11.87 | 12.03 | 00:00:00 | | 2009-01-26 | 124,256,800 | 12.48 | 12.65 | 12.17 | 12.42 | 00:00:00 | | 2009-01-27 | 119,281,300 | 12.73 | 13.19 | 12.65 | 13.06 | 00:00:00 | | 2009-01-28 | 115,415,400 | 13.31 | 13.75 | 13.17 | 13.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
