|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 10,195,700 | 48.69 | 49.88 | 48.56 | 49.88 | 00:00:00 | | 2000-06-26 | 9,103,300 | 49.38 | 50.06 | 49.06 | 49.94 | 00:00:00 | | 2000-06-27 | 9,813,100 | 50.00 | 50.31 | 49.06 | 49.25 | 00:00:00 | | 2000-06-28 | 13,246,800 | 49.75 | 50.81 | 49.56 | 50.55 | 00:00:00 | | 2000-06-29 | 12,893,000 | 50.50 | 50.50 | 49.31 | 49.75 | 00:00:00 | | 2000-06-30 | 19,076,300 | 49.25 | 53.11 | 49.06 | 53.00 | 00:00:00 | | 2000-07-03 | 6,604,600 | 52.50 | 52.50 | 51.38 | 52.00 | 00:00:00 | | 2000-07-05 | 13,558,000 | 52.25 | 52.25 | 49.50 | 49.94 | 00:00:00 | | 2000-07-06 | 9,616,500 | 50.06 | 51.00 | 49.81 | 50.19 | 00:00:00 | | 2000-07-07 | 9,937,800 | 50.75 | 51.50 | 50.31 | 51.31 | 00:00:00 | | 2000-07-10 | 12,246,700 | 51.31 | 52.63 | 51.13 | 52.44 | 00:00:00 | | 2000-07-11 | 12,912,600 | 52.31 | 53.38 | 52.06 | 52.25 | 00:00:00 | | 2000-07-12 | 10,783,100 | 53.88 | 53.88 | 52.25 | 53.75 | 00:00:00 | | 2000-07-13 | 16,100,500 | 53.25 | 54.00 | 51.94 | 52.50 | 00:00:00 | | 2000-07-14 | 11,123,900 | 52.31 | 52.50 | 51.50 | 51.50 | 00:00:00 | | 2000-07-17 | 18,369,600 | 51.56 | 54.44 | 51.56 | 53.69 | 00:00:00 | | 2000-07-18 | 11,987,500 | 53.63 | 53.75 | 52.25 | 52.25 | 00:00:00 | | 2000-07-19 | 9,531,300 | 52.94 | 53.31 | 52.56 | 52.75 | 00:00:00 | | 2000-07-20 | 11,220,500 | 53.19 | 54.75 | 52.81 | 54.31 | 00:00:00 | | 2000-07-21 | 13,019,700 | 54.63 | 54.75 | 53.63 | 54.13 | 00:00:00 | | 2000-07-24 | 9,440,000 | 54.19 | 54.63 | 53.63 | 54.00 | 00:00:00 | | 2000-07-25 | 8,467,800 | 54.00 | 54.19 | 53.50 | 53.56 | 00:00:00 | | 2000-07-26 | 16,765,300 | 53.94 | 53.94 | 52.13 | 52.13 | 00:00:00 | | 2000-07-27 | 13,786,600 | 52.63 | 53.06 | 52.25 | 52.50 | 00:00:00 | | 2000-07-28 | 13,406,700 | 52.50 | 52.63 | 50.38 | 50.94 | 00:00:00 | | 2000-07-31 | 17,194,200 | 51.63 | 52.88 | 51.44 | 51.69 | 00:00:00 | | 2000-08-01 | 13,002,900 | 51.94 | 52.88 | 51.81 | 52.75 | 00:00:00 | | 2000-08-02 | 15,445,700 | 52.44 | 52.81 | 51.50 | 52.00 | 00:00:00 | | 2000-08-03 | 12,935,400 | 53.88 | 53.88 | 51.88 | 52.88 | 00:00:00 | | 2000-08-04 | 9,088,500 | 51.88 | 53.50 | 51.19 | 53.38 | 00:00:00 | | 2000-08-07 | 7,729,700 | 52.13 | 53.63 | 52.13 | 52.63 | 00:00:00 | | 2000-08-08 | 8,808,200 | 53.06 | 53.81 | 52.00 | 53.75 | 00:00:00 | | 2000-08-09 | 21,437,700 | 53.88 | 56.19 | 53.63 | 55.94 | 00:00:00 | | 2000-08-10 | 18,241,700 | 55.88 | 57.19 | 55.50 | 57.00 | 00:00:00 | | 2000-08-11 | 12,111,100 | 56.13 | 57.38 | 55.75 | 56.56 | 00:00:00 | | 2000-08-14 | 7,795,000 | 56.38 | 57.19 | 55.81 | 57.00 | 00:00:00 | | 2000-08-15 | 10,792,200 | 56.75 | 57.38 | 56.19 | 57.25 | 00:00:00 | | 2000-08-16 | 7,451,700 | 57.25 | 57.25 | 56.19 | 56.81 | 00:00:00 | | 2000-08-17 | 10,330,000 | 56.31 | 57.25 | 56.00 | 56.69 | 00:00:00 | | 2000-08-18 | 8,319,800 | 56.19 | 56.50 | 55.75 | 56.19 | 00:00:00 | | 2000-08-21 | 7,814,200 | 56.69 | 57.06 | 56.13 | 56.56 | 00:00:00 | | 2000-08-22 | 8,087,500 | 56.63 | 56.94 | 56.06 | 56.25 | 00:00:00 | | 2000-08-23 | 11,312,800 | 56.25 | 58.06 | 56.13 | 57.94 | 00:00:00 | | 2000-08-24 | 11,981,300 | 58.06 | 59.56 | 57.75 | 58.94 | 00:00:00 | | 2000-08-25 | 8,098,400 | 59.06 | 59.56 | 58.88 | 59.25 | 00:00:00 | | 2000-08-28 | 12,556,000 | 59.50 | 60.50 | 59.44 | 60.00 | 00:00:00 | | 2000-08-29 | 8,230,700 | 59.56 | 59.94 | 59.19 | 59.88 | 00:00:00 | | 2000-08-30 | 10,482,400 | 59.13 | 59.31 | 57.13 | 57.50 | 00:00:00 | | 2000-08-31 | 11,900,600 | 57.25 | 59.31 | 57.19 | 58.63 | 00:00:00 | | 2000-09-01 | 7,741,000 | 59.25 | 59.69 | 57.81 | 58.50 | 00:00:00 | | 2000-09-05 | 9,308,200 | 58.44 | 58.94 | 57.81 | 57.81 | 00:00:00 | | 2000-09-06 | 14,609,500 | 58.94 | 59.25 | 58.50 | 59.00 | 00:00:00 | | 2000-09-07 | 8,031,500 | 58.88 | 59.19 | 58.19 | 59.00 | 00:00:00 | | 2000-09-08 | 10,879,400 | 58.81 | 60.00 | 58.25 | 59.88 | 00:00:00 | | 2000-09-11 | 11,777,500 | 59.50 | 60.06 | 58.69 | 59.69 | 00:00:00 | | 2000-09-12 | 10,180,000 | 59.50 | 59.75 | 58.94 | 59.06 | 00:00:00 | | 2000-09-13 | 7,604,800 | 58.81 | 59.63 | 58.56 | 59.06 | 00:00:00 | | 2000-09-14 | 7,924,800 | 59.19 | 59.38 | 58.31 | 59.00 | 00:00:00 | | 2000-09-15 | 20,244,200 | 58.50 | 58.63 | 56.38 | 56.75 | 00:00:00 | | 2000-09-18 | 12,821,300 | 56.69 | 58.38 | 56.63 | 57.50 | 00:00:00 | | 2000-09-19 | 11,888,400 | 57.56 | 57.94 | 56.63 | 57.00 | 00:00:00 | | 2000-09-20 | 14,211,900 | 56.63 | 57.06 | 55.00 | 56.63 | 00:00:00 | | 2000-09-21 | 10,721,700 | 55.63 | 57.88 | 55.56 | 56.25 | 00:00:00 | | 2000-09-22 | 14,249,900 | 57.88 | 58.00 | 55.13 | 57.31 | 00:00:00 | | 2000-09-25 | 11,003,200 | 57.00 | 58.31 | 56.88 | 58.06 | 00:00:00 | | 2000-09-26 | 14,044,800 | 57.06 | 58.81 | 57.06 | 58.00 | 00:00:00 | | 2000-09-27 | 14,682,200 | 58.19 | 59.50 | 57.81 | 59.44 | 00:00:00 | | 2000-09-28 | 11,164,700 | 59.19 | 59.75 | 58.63 | 59.00 | 00:00:00 | | 2000-09-29 | 10,709,500 | 58.38 | 58.88 | 57.69 | 57.81 | 00:00:00 | | 2000-10-02 | 11,895,100 | 58.00 | 58.88 | 57.75 | 58.50 | 00:00:00 | | 2000-10-03 | 12,229,500 | 58.63 | 59.88 | 58.50 | 59.06 | 00:00:00 | | 2000-10-04 | 11,419,200 | 58.88 | 59.75 | 58.63 | 58.88 | 00:00:00 | | 2000-10-05 | 11,778,600 | 59.13 | 59.94 | 58.75 | 59.75 | 00:00:00 | | 2000-10-06 | 14,005,500 | 59.50 | 59.94 | 57.81 | 59.44 | 00:00:00 | | 2000-10-09 | 9,687,600 | 59.13 | 59.81 | 58.44 | 58.50 | 00:00:00 | | 2000-10-10 | 11,007,800 | 58.75 | 59.19 | 57.56 | 58.06 | 00:00:00 | | 2000-10-11 | 18,511,200 | 56.75 | 57.69 | 55.31 | 56.63 | 00:00:00 | | 2000-10-12 | 17,409,000 | 56.56 | 57.13 | 54.00 | 54.50 | 00:00:00 | | 2000-10-13 | 15,552,900 | 54.63 | 57.63 | 54.50 | 57.00 | 00:00:00 | | 2000-10-16 | 12,994,200 | 57.00 | 57.88 | 56.63 | 57.75 | 00:00:00 | | 2000-10-17 | 16,856,000 | 57.69 | 57.69 | 54.94 | 55.63 | 00:00:00 | | 2000-10-18 | 18,415,100 | 53.75 | 55.81 | 52.88 | 55.50 | 00:00:00 | | 2000-10-19 | 13,189,000 | 55.50 | 55.94 | 54.75 | 55.63 | 00:00:00 | | 2000-10-20 | 18,000,100 | 54.75 | 55.25 | 51.63 | 52.13 | 00:00:00 | | 2000-10-23 | 71,299,300 | 51.63 | 52.00 | 49.00 | 49.75 | 00:00:00 | | 2000-10-24 | 45,995,300 | 50.50 | 53.38 | 50.06 | 53.38 | 00:00:00 | | 2000-10-25 | 29,252,400 | 53.38 | 53.88 | 52.13 | 52.94 | 00:00:00 | | 2000-10-26 | 18,670,400 | 53.00 | 53.38 | 51.38 | 52.13 | 00:00:00 | | 2000-10-27 | 15,464,000 | 52.69 | 53.19 | 51.81 | 52.25 | 00:00:00 | | 2000-10-30 | 18,234,800 | 52.44 | 54.00 | 52.25 | 54.00 | 00:00:00 | | 2000-10-31 | 17,172,100 | 54.13 | 54.94 | 53.81 | 54.81 | 00:00:00 | | 2000-11-01 | 15,900,200 | 54.75 | 54.94 | 53.88 | 54.44 | 00:00:00 | | 2000-11-02 | 14,338,200 | 54.25 | 55.00 | 53.50 | 53.69 | 00:00:00 | | 2000-11-03 | 12,062,500 | 53.81 | 53.88 | 52.94 | 53.31 | 00:00:00 | | 2000-11-06 | 11,944,700 | 53.56 | 54.56 | 53.31 | 54.50 | 00:00:00 | | 2000-11-07 | 9,680,200 | 54.50 | 55.06 | 54.25 | 54.94 | 00:00:00 | | 2000-11-08 | 9,482,600 | 54.88 | 55.25 | 54.13 | 54.56 | 00:00:00 | | 2000-11-09 | 12,295,100 | 54.06 | 54.88 | 53.13 | 54.56 | 00:00:00 | | 2000-11-10 | 12,252,700 | 53.75 | 54.94 | 53.25 | 53.88 | 00:00:00 | | 2000-11-13 | 18,458,500 | 52.00 | 53.25 | 50.50 | 51.44 | 00:00:00 | | 2000-11-14 | 14,707,500 | 51.44 | 53.13 | 51.25 | 52.75 | 00:00:00 | | 2000-11-15 | 12,136,300 | 52.38 | 53.06 | 51.56 | 52.50 | 00:00:00 | | 2000-11-16 | 10,313,200 | 52.25 | 53.56 | 52.06 | 52.63 | 00:00:00 | | 2000-11-17 | 11,987,700 | 52.69 | 53.44 | 51.19 | 51.88 | 00:00:00 | | 2000-11-20 | 14,794,900 | 51.25 | 51.94 | 49.88 | 50.06 | 00:00:00 | | 2000-11-21 | 12,194,000 | 50.06 | 51.56 | 50.06 | 50.75 | 00:00:00 | | 2000-11-22 | 22,223,500 | 50.00 | 50.06 | 48.38 | 48.56 | 00:00:00 | | 2000-11-24 | 6,303,000 | 49.50 | 49.81 | 49.06 | 49.38 | 00:00:00 | | 2000-11-27 | 16,086,000 | 50.13 | 50.81 | 49.13 | 49.13 | 00:00:00 | | 2000-11-28 | 14,812,300 | 49.13 | 50.47 | 48.75 | 49.81 | 00:00:00 | | 2000-11-29 | 12,740,000 | 49.25 | 50.94 | 49.00 | 49.69 | 00:00:00 | | 2000-11-30 | 20,149,100 | 49.25 | 50.06 | 47.94 | 49.56 | 00:00:00 | | 2000-12-01 | 18,202,900 | 50.88 | 51.44 | 50.31 | 51.00 | 00:00:00 | | 2000-12-04 | 11,993,500 | 51.00 | 51.88 | 50.81 | 51.63 | 00:00:00 | | 2000-12-05 | 19,991,000 | 51.75 | 54.50 | 51.63 | 54.13 | 00:00:00 | | 2000-12-06 | 15,878,700 | 53.56 | 54.13 | 52.88 | 53.94 | 00:00:00 | | 2000-12-07 | 10,359,200 | 53.13 | 54.13 | 53.13 | 53.50 | 00:00:00 | | 2000-12-08 | 16,858,500 | 54.50 | 55.56 | 54.31 | 55.19 | 00:00:00 | | 2000-12-11 | 16,445,000 | 55.19 | 56.19 | 54.38 | 55.31 | 00:00:00 | | 2000-12-12 | 25,319,900 | 53.88 | 55.06 | 52.31 | 52.81 | 00:00:00 | | 2000-12-13 | 17,563,400 | 52.81 | 53.63 | 52.75 | 53.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
