|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 115,415,400 | 13.31 | 13.75 | 13.17 | 13.50 | 00:00:00 | | 2009-01-29 | 79,385,900 | 13.33 | 13.35 | 12.69 | 12.72 | 00:00:00 | | 2009-01-30 | 111,388,900 | 12.72 | 12.80 | 12.01 | 12.13 | 00:00:00 | | 2009-02-02 | 140,524,700 | 12.03 | 12.03 | 11.51 | 11.62 | 00:00:00 | | 2009-02-03 | 125,949,900 | 11.88 | 11.88 | 11.32 | 11.37 | 00:00:00 | | 2009-02-04 | 103,109,700 | 11.56 | 11.78 | 11.19 | 11.26 | 00:00:00 | | 2009-02-05 | 194,729,200 | 11.09 | 11.28 | 10.66 | 10.85 | 00:00:00 | | 2009-02-06 | 218,559,300 | 10.90 | 11.45 | 10.75 | 11.10 | 00:00:00 | | 2009-02-09 | 232,793,900 | 11.34 | 12.90 | 11.12 | 12.64 | 00:00:00 | | 2009-02-10 | 196,306,000 | 12.54 | 12.64 | 11.36 | 11.62 | 00:00:00 | | 2009-02-11 | 87,560,100 | 11.95 | 12.05 | 11.71 | 11.94 | 00:00:00 | | 2009-02-12 | 132,041,500 | 11.75 | 11.75 | 11.20 | 11.68 | 00:00:00 | | 2009-02-13 | 86,555,200 | 11.55 | 11.74 | 11.35 | 11.44 | 00:00:00 | | 2009-02-17 | 133,722,800 | 11.20 | 11.20 | 10.71 | 10.81 | 00:00:00 | | 2009-02-18 | 95,278,500 | 11.07 | 11.15 | 10.68 | 10.86 | 00:00:00 | | 2009-02-19 | 156,906,200 | 10.94 | 10.98 | 9.95 | 10.06 | 00:00:00 | | 2009-02-20 | 324,840,600 | 9.71 | 9.84 | 8.98 | 9.38 | 00:00:00 | | 2009-02-23 | 223,959,000 | 9.58 | 9.60 | 8.78 | 8.85 | 00:00:00 | | 2009-02-24 | 261,391,900 | 8.95 | 9.26 | 8.43 | 9.08 | 00:00:00 | | 2009-02-25 | 191,677,500 | 9.09 | 9.46 | 8.71 | 9.01 | 00:00:00 | | 2009-02-26 | 155,327,900 | 9.28 | 9.75 | 9.01 | 9.10 | 00:00:00 | | 2009-02-27 | 320,539,600 | 8.60 | 9.20 | 8.40 | 8.51 | 00:00:00 | | 2009-03-02 | 295,501,800 | 8.29 | 8.30 | 7.51 | 7.60 | 00:00:00 | | 2009-03-03 | 414,437,200 | 7.84 | 7.89 | 6.85 | 7.01 | 00:00:00 | | 2009-03-04 | 752,631,700 | 7.24 | 7.25 | 5.87 | 6.69 | 00:00:00 | | 2009-03-05 | 444,724,800 | 6.75 | 7.17 | 6.53 | 6.66 | 00:00:00 | | 2009-03-06 | 318,268,500 | 7.00 | 7.25 | 6.66 | 7.06 | 00:00:00 | | 2009-03-09 | 264,900,700 | 6.95 | 7.83 | 6.88 | 7.41 | 00:00:00 | | 2009-03-10 | 368,705,700 | 8.01 | 8.99 | 7.95 | 8.87 | 00:00:00 | | 2009-03-11 | 251,329,800 | 9.23 | 9.36 | 8.31 | 8.49 | 00:00:00 | | 2009-03-12 | 355,002,000 | 8.73 | 9.78 | 8.43 | 9.57 | 00:00:00 | | 2009-03-13 | 216,187,700 | 9.90 | 9.98 | 9.30 | 9.62 | 00:00:00 | | 2009-03-16 | 226,193,300 | 9.97 | 10.36 | 9.60 | 9.66 | 00:00:00 | | 2009-03-17 | 150,399,000 | 9.85 | 10.05 | 9.44 | 10.00 | 00:00:00 | | 2009-03-18 | 199,404,500 | 9.93 | 10.69 | 9.70 | 10.32 | 00:00:00 | | 2009-03-19 | 287,714,100 | 11.20 | 11.35 | 9.95 | 10.13 | 00:00:00 | | 2009-03-20 | 252,763,800 | 10.05 | 10.07 | 9.26 | 9.54 | 00:00:00 | | 2009-03-23 | 212,850,400 | 10.28 | 10.45 | 9.78 | 10.43 | 00:00:00 | | 2009-03-24 | 196,493,900 | 10.22 | 10.91 | 10.05 | 10.41 | 00:00:00 | | 2009-03-25 | 209,540,000 | 10.74 | 11.09 | 10.09 | 10.49 | 00:00:00 | | 2009-03-26 | 159,652,400 | 10.85 | 11.00 | 10.65 | 10.90 | 00:00:00 | | 2009-03-27 | 104,618,000 | 10.77 | 11.03 | 10.65 | 10.78 | 00:00:00 | | 2009-03-30 | 154,119,400 | 10.33 | 11.17 | 9.78 | 9.93 | 00:00:00 | | 2009-03-31 | 132,610,600 | 10.33 | 10.46 | 9.93 | 10.11 | 00:00:00 | | 2009-04-01 | 113,956,500 | 9.91 | 10.26 | 9.80 | 10.17 | 00:00:00 | | 2009-04-02 | 146,606,400 | 10.75 | 11.00 | 10.57 | 10.74 | 00:00:00 | | 2009-04-03 | 123,662,500 | 10.81 | 10.99 | 10.71 | 10.94 | 00:00:00 | | 2009-04-06 | 131,524,100 | 10.85 | 11.23 | 10.66 | 11.19 | 00:00:00 | | 2009-04-07 | 107,369,800 | 10.90 | 10.91 | 10.57 | 10.65 | 00:00:00 | | 2009-04-08 | 95,787,300 | 10.73 | 10.77 | 10.41 | 10.64 | 00:00:00 | | 2009-04-09 | 150,365,300 | 11.24 | 11.63 | 11.09 | 11.33 | 00:00:00 | | 2009-04-13 | 190,412,100 | 11.44 | 12.42 | 11.25 | 12.13 | 00:00:00 | | 2009-04-14 | 183,442,200 | 12.49 | 12.50 | 11.42 | 11.51 | 00:00:00 | | 2009-04-15 | 120,151,700 | 11.49 | 11.95 | 11.14 | 11.83 | 00:00:00 | | 2009-04-16 | 132,331,600 | 12.06 | 12.43 | 11.71 | 12.27 | 00:00:00 | | 2009-04-17 | 223,385,300 | 12.40 | 12.73 | 11.75 | 12.39 | 00:00:00 | | 2009-04-20 | 143,501,500 | 12.00 | 12.12 | 11.25 | 11.35 | 00:00:00 | | 2009-04-21 | 123,368,800 | 10.99 | 11.89 | 10.85 | 11.70 | 00:00:00 | | 2009-04-22 | 130,164,400 | 11.66 | 12.48 | 11.52 | 11.80 | 00:00:00 | | 2009-04-23 | 94,783,100 | 12.16 | 12.19 | 11.57 | 11.88 | 00:00:00 | | 2009-04-24 | 97,380,000 | 12.03 | 12.35 | 11.95 | 12.11 | 00:00:00 | | 2009-04-27 | 81,705,300 | 12.13 | 12.35 | 11.85 | 12.09 | 00:00:00 | | 2009-04-28 | 82,466,900 | 11.95 | 12.28 | 11.78 | 12.00 | 00:00:00 | | 2009-04-29 | 101,859,400 | 12.17 | 12.57 | 12.11 | 12.22 | 00:00:00 | | 2009-04-30 | 114,307,600 | 12.53 | 12.81 | 12.52 | 12.65 | 00:00:00 | | 2009-05-01 | 79,939,800 | 12.74 | 12.85 | 12.50 | 12.69 | 00:00:00 | | 2009-05-04 | 117,352,300 | 12.96 | 13.17 | 12.81 | 13.10 | 00:00:00 | | 2009-05-05 | 105,418,300 | 13.25 | 13.49 | 13.00 | 13.10 | 00:00:00 | | 2009-05-06 | 128,845,000 | 13.47 | 13.80 | 13.31 | 13.67 | 00:00:00 | | 2009-05-07 | 142,049,000 | 14.30 | 14.39 | 13.77 | 13.96 | 00:00:00 | | 2009-05-08 | 127,986,300 | 14.38 | 14.55 | 14.14 | 14.53 | 00:00:00 | | 2009-05-11 | 93,468,300 | 14.38 | 14.42 | 14.10 | 14.19 | 00:00:00 | | 2009-05-12 | 118,070,600 | 14.24 | 14.31 | 13.26 | 13.68 | 00:00:00 | | 2009-05-13 | 106,558,500 | 13.21 | 13.25 | 12.75 | 12.91 | 00:00:00 | | 2009-05-14 | 90,228,800 | 12.77 | 13.18 | 12.50 | 13.04 | 00:00:00 | | 2009-05-15 | 83,243,100 | 13.07 | 13.26 | 12.70 | 12.86 | 00:00:00 | | 2009-05-18 | 76,772,400 | 13.11 | 13.50 | 13.08 | 13.47 | 00:00:00 | | 2009-05-19 | 91,991,100 | 13.64 | 13.96 | 13.49 | 13.70 | 00:00:00 | | 2009-05-20 | 113,547,700 | 14.03 | 14.38 | 13.74 | 13.77 | 00:00:00 | | 2009-05-21 | 105,370,900 | 13.51 | 13.53 | 13.05 | 13.24 | 00:00:00 | | 2009-05-22 | 54,016,100 | 13.36 | 13.40 | 13.02 | 13.10 | 00:00:00 | | 2009-05-26 | 95,899,400 | 13.02 | 13.61 | 12.85 | 13.39 | 00:00:00 | | 2009-05-27 | 107,476,800 | 13.47 | 13.50 | 12.86 | 12.99 | 00:00:00 | | 2009-05-28 | 82,453,600 | 13.23 | 13.28 | 12.81 | 13.19 | 00:00:00 | | 2009-05-29 | 84,872,900 | 13.33 | 13.53 | 12.22 | 13.48 | 00:00:00 | | 2009-06-01 | 86,386,800 | 13.82 | 13.99 | 13.51 | 13.86 | 00:00:00 | | 2009-06-02 | 66,092,300 | 13.70 | 13.85 | 13.55 | 13.80 | 00:00:00 | | 2009-06-03 | 68,327,200 | 13.65 | 13.70 | 13.30 | 13.50 | 00:00:00 | | 2009-06-04 | 58,348,500 | 13.62 | 13.75 | 13.43 | 13.75 | 00:00:00 | | 2009-06-05 | 75,627,300 | 13.96 | 13.98 | 13.51 | 13.54 | 00:00:00 | | 2009-06-08 | 58,465,200 | 13.50 | 13.69 | 13.34 | 13.56 | 00:00:00 | | 2009-06-09 | 54,299,400 | 13.56 | 13.69 | 13.40 | 13.57 | 00:00:00 | | 2009-06-10 | 81,885,600 | 13.72 | 13.77 | 13.12 | 13.40 | 00:00:00 | | 2009-06-11 | 71,389,000 | 13.43 | 13.75 | 13.34 | 13.46 | 00:00:00 | | 2009-06-12 | 57,419,700 | 13.45 | 13.52 | 13.29 | 13.51 | 00:00:00 | | 2009-06-15 | 75,473,800 | 13.36 | 13.36 | 13.01 | 13.15 | 00:00:00 | | 2009-06-16 | 91,327,600 | 13.18 | 13.23 | 12.72 | 12.78 | 00:00:00 | | 2009-06-17 | 129,478,800 | 12.71 | 12.73 | 12.14 | 12.25 | 00:00:00 | | 2009-06-18 | 176,126,000 | 12.19 | 12.19 | 11.46 | 11.97 | 00:00:00 | | 2009-06-19 | 124,469,100 | 12.13 | 12.27 | 11.93 | 12.10 | 00:00:00 | | 2009-06-22 | 102,393,700 | 11.86 | 11.90 | 11.50 | 11.52 | 00:00:00 | | 2009-06-23 | 86,975,200 | 11.53 | 11.66 | 11.25 | 11.60 | 00:00:00 | | 2009-06-24 | 82,619,500 | 11.77 | 12.03 | 11.62 | 11.70 | 00:00:00 | | 2009-06-25 | 75,769,000 | 11.62 | 11.93 | 11.52 | 11.86 | 00:00:00 | | 2009-06-26 | 68,072,600 | 11.90 | 12.00 | 11.70 | 11.75 | 00:00:00 | | 2009-06-29 | 52,650,100 | 11.82 | 11.83 | 11.64 | 11.76 | 00:00:00 | | 2009-06-30 | 87,682,600 | 11.84 | 11.94 | 11.55 | 11.72 | 00:00:00 | | 2009-07-01 | 64,153,300 | 11.76 | 11.90 | 11.64 | 11.78 | 00:00:00 | | 2009-07-02 | 71,508,300 | 11.64 | 11.78 | 11.46 | 11.46 | 00:00:00 | | 2009-07-06 | 65,465,700 | 11.37 | 11.52 | 11.27 | 11.48 | 00:00:00 | | 2009-07-07 | 99,265,400 | 11.47 | 11.54 | 10.96 | 11.01 | 00:00:00 | | 2009-07-08 | 139,642,200 | 10.99 | 11.06 | 10.50 | 10.71 | 00:00:00 | | 2009-07-09 | 81,580,800 | 10.94 | 10.99 | 10.63 | 10.86 | 00:00:00 | | 2009-07-10 | 70,066,700 | 10.74 | 10.85 | 10.60 | 10.78 | 00:00:00 | | 2009-07-13 | 101,675,900 | 10.88 | 11.50 | 10.87 | 11.46 | 00:00:00 | | 2009-07-14 | 71,548,300 | 11.57 | 11.73 | 11.46 | 11.64 | 00:00:00 | | 2009-07-15 | 92,158,100 | 11.92 | 12.28 | 11.86 | 12.24 | 00:00:00 | | 2009-07-16 | 92,452,400 | 12.07 | 12.50 | 11.90 | 12.40 | 00:00:00 | | 2009-07-17 | 180,811,200 | 11.91 | 11.98 | 11.55 | 11.65 | 00:00:00 | | 2009-07-20 | 94,377,600 | 11.71 | 11.93 | 11.58 | 11.67 | 00:00:00 | | 2009-07-21 | 101,208,000 | 11.78 | 11.81 | 11.32 | 11.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
