|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 101,208,000 | 11.78 | 11.81 | 11.32 | 11.47 | 00:00:00 | | 2009-07-22 | 78,143,300 | 11.36 | 11.74 | 11.25 | 11.63 | 00:00:00 | | 2009-07-23 | 102,220,200 | 11.65 | 12.08 | 11.57 | 11.95 | 00:00:00 | | 2009-07-24 | 59,717,900 | 11.89 | 12.05 | 11.78 | 12.03 | 00:00:00 | | 2009-07-27 | 76,994,500 | 12.17 | 12.38 | 12.03 | 12.32 | 00:00:00 | | 2009-07-28 | 105,512,900 | 12.25 | 12.70 | 12.18 | 12.52 | 00:00:00 | | 2009-07-29 | 80,011,400 | 12.44 | 12.44 | 12.11 | 12.26 | 00:00:00 | | 2009-07-30 | 169,052,800 | 13.01 | 13.37 | 12.97 | 13.11 | 00:00:00 | | 2009-07-31 | 109,238,800 | 13.24 | 13.45 | 13.15 | 13.40 | 00:00:00 | | 2009-08-03 | 98,970,400 | 13.65 | 13.84 | 13.45 | 13.72 | 00:00:00 | | 2009-08-04 | 114,282,800 | 13.66 | 13.82 | 13.39 | 13.82 | 00:00:00 | | 2009-08-05 | 99,665,500 | 13.85 | 14.10 | 13.83 | 13.99 | 00:00:00 | | 2009-08-06 | 120,219,600 | 14.19 | 14.43 | 14.02 | 14.31 | 00:00:00 | | 2009-08-07 | 95,766,000 | 14.53 | 14.88 | 14.39 | 14.70 | 00:00:00 | | 2009-08-10 | 85,697,700 | 14.62 | 14.83 | 14.39 | 14.57 | 00:00:00 | | 2009-08-11 | 102,689,900 | 14.44 | 14.49 | 13.87 | 13.99 | 00:00:00 | | 2009-08-12 | 92,312,100 | 13.80 | 14.34 | 13.68 | 14.13 | 00:00:00 | | 2009-08-13 | 83,740,400 | 14.38 | 14.42 | 13.94 | 14.10 | 00:00:00 | | 2009-08-14 | 65,661,900 | 14.11 | 14.15 | 13.77 | 13.92 | 00:00:00 | | 2009-08-17 | 81,191,200 | 13.35 | 13.42 | 13.16 | 13.36 | 00:00:00 | | 2009-08-18 | 60,111,900 | 13.53 | 13.65 | 13.45 | 13.59 | 00:00:00 | | 2009-08-19 | 60,330,600 | 13.33 | 13.62 | 13.29 | 13.53 | 00:00:00 | | 2009-08-20 | 63,870,000 | 13.66 | 13.88 | 13.57 | 13.81 | 00:00:00 | | 2009-08-21 | 90,583,800 | 14.16 | 14.28 | 14.00 | 14.21 | 00:00:00 | | 2009-08-24 | 83,364,900 | 14.36 | 14.50 | 14.05 | 14.20 | 00:00:00 | | 2009-08-25 | 74,661,000 | 14.23 | 14.44 | 14.20 | 14.30 | 00:00:00 | | 2009-08-26 | 66,570,800 | 14.24 | 14.30 | 14.01 | 14.11 | 00:00:00 | | 2009-08-27 | 63,778,200 | 14.11 | 14.25 | 13.95 | 14.19 | 00:00:00 | | 2009-08-28 | 73,865,800 | 14.35 | 14.37 | 13.98 | 14.08 | 00:00:00 | | 2009-08-31 | 67,090,000 | 13.94 | 13.98 | 13.75 | 13.90 | 00:00:00 | | 2009-09-01 | 103,416,000 | 13.74 | 13.88 | 13.29 | 13.34 | 00:00:00 | | 2009-09-02 | 70,385,100 | 13.21 | 13.32 | 13.03 | 13.20 | 00:00:00 | | 2009-09-03 | 54,437,400 | 13.35 | 13.48 | 13.29 | 13.45 | 00:00:00 | | 2009-09-04 | 76,943,800 | 13.48 | 13.90 | 13.30 | 13.87 | 00:00:00 | | 2009-09-08 | 142,954,300 | 14.52 | 14.69 | 14.36 | 14.50 | 00:00:00 | | 2009-09-09 | 154,005,900 | 14.78 | 15.03 | 14.61 | 14.87 | 00:00:00 | | 2009-09-10 | 119,844,200 | 14.92 | 14.94 | 14.52 | 14.80 | 00:00:00 | | 2009-09-11 | 101,178,700 | 14.87 | 14.98 | 14.63 | 14.67 | 00:00:00 | | 2009-09-14 | 139,155,400 | 14.55 | 15.41 | 14.40 | 15.35 | 00:00:00 | | 2009-09-15 | 209,089,500 | 15.49 | 16.15 | 15.48 | 16.00 | 00:00:00 | | 2009-09-16 | 268,293,700 | 16.39 | 17.18 | 16.33 | 17.00 | 00:00:00 | | 2009-09-17 | 255,066,600 | 16.97 | 17.52 | 16.35 | 16.66 | 00:00:00 | | 2009-09-18 | 122,970,300 | 16.88 | 16.88 | 16.43 | 16.50 | 00:00:00 | | 2009-09-21 | 109,147,500 | 16.43 | 16.89 | 16.24 | 16.76 | 00:00:00 | | 2009-09-22 | 95,910,500 | 17.06 | 17.19 | 16.91 | 17.01 | 00:00:00 | | 2009-09-23 | 134,221,100 | 17.17 | 17.50 | 16.95 | 17.00 | 00:00:00 | | 2009-09-24 | 123,229,300 | 17.06 | 17.17 | 16.34 | 16.58 | 00:00:00 | | 2009-09-25 | 103,707,000 | 16.35 | 16.57 | 16.06 | 16.37 | 00:00:00 | | 2009-09-28 | 73,690,000 | 16.47 | 16.91 | 16.44 | 16.76 | 00:00:00 | | 2009-09-29 | 80,778,200 | 16.91 | 17.09 | 16.67 | 16.71 | 00:00:00 | | 2009-09-30 | 120,722,000 | 16.83 | 16.86 | 16.31 | 16.42 | 00:00:00 | | 2009-10-01 | 113,494,100 | 16.31 | 16.39 | 15.95 | 15.97 | 00:00:00 | | 2009-10-02 | 133,049,200 | 15.45 | 15.66 | 15.15 | 15.36 | 00:00:00 | | 2009-10-05 | 74,060,700 | 15.59 | 15.91 | 15.51 | 15.83 | 00:00:00 | | 2009-10-06 | 95,698,000 | 16.14 | 16.40 | 16.00 | 16.08 | 00:00:00 | | 2009-10-07 | 60,807,000 | 16.03 | 16.32 | 15.91 | 16.16 | 00:00:00 | | 2009-10-08 | 77,369,500 | 16.46 | 16.55 | 16.20 | 16.22 | 00:00:00 | | 2009-10-09 | 70,364,600 | 16.20 | 16.37 | 16.10 | 16.18 | 00:00:00 | | 2009-10-12 | 58,586,600 | 16.36 | 16.49 | 16.27 | 16.33 | 00:00:00 | | 2009-10-13 | 70,643,000 | 16.32 | 16.54 | 16.08 | 16.39 | 00:00:00 | | 2009-10-14 | 92,511,400 | 16.77 | 16.87 | 16.56 | 16.84 | 00:00:00 | | 2009-10-15 | 92,234,900 | 16.79 | 16.84 | 16.48 | 16.79 | 00:00:00 | | 2009-10-16 | 182,280,900 | 16.35 | 16.41 | 15.85 | 16.08 | 00:00:00 | | 2009-10-19 | 99,012,100 | 16.05 | 16.13 | 15.80 | 15.84 | 00:00:00 | | 2009-10-20 | 101,087,500 | 15.80 | 15.82 | 15.47 | 15.58 | 00:00:00 | | 2009-10-21 | 96,633,000 | 15.51 | 15.95 | 15.50 | 15.53 | 00:00:00 | | 2009-10-22 | 125,121,400 | 15.50 | 15.58 | 15.11 | 15.34 | 00:00:00 | | 2009-10-23 | 88,055,100 | 15.37 | 15.40 | 15.11 | 15.20 | 00:00:00 | | 2009-10-26 | 96,240,700 | 15.24 | 15.45 | 14.83 | 15.01 | 00:00:00 | | 2009-10-27 | 87,465,200 | 15.07 | 15.14 | 14.86 | 14.93 | 00:00:00 | | 2009-10-28 | 107,199,800 | 14.77 | 14.82 | 14.35 | 14.42 | 00:00:00 | | 2009-10-29 | 83,654,200 | 14.54 | 14.99 | 14.46 | 14.87 | 00:00:00 | | 2009-10-30 | 129,748,300 | 14.93 | 14.94 | 14.15 | 14.26 | 00:00:00 | | 2009-11-02 | 101,128,000 | 14.30 | 14.59 | 14.19 | 14.47 | 00:00:00 | | 2009-11-03 | 77,081,700 | 14.20 | 14.47 | 14.17 | 14.32 | 00:00:00 | | 2009-11-04 | 80,142,300 | 14.44 | 14.59 | 14.15 | 14.19 | 00:00:00 | | 2009-11-05 | 70,544,100 | 14.28 | 14.55 | 14.21 | 14.43 | 00:00:00 | | 2009-11-06 | 164,991,000 | 14.98 | 15.49 | 14.83 | 15.33 | 00:00:00 | | 2009-11-09 | 102,884,200 | 15.70 | 15.92 | 15.60 | 15.85 | 00:00:00 | | 2009-11-10 | 73,600,100 | 15.95 | 15.99 | 15.48 | 15.78 | 00:00:00 | | 2009-11-11 | 71,286,100 | 15.94 | 15.97 | 15.65 | 15.83 | 00:00:00 | | 2009-11-12 | 65,682,000 | 15.80 | 15.94 | 15.66 | 15.75 | 00:00:00 | | 2009-11-13 | 65,367,500 | 15.76 | 15.80 | 15.56 | 15.66 | 00:00:00 | | 2009-11-16 | 98,229,400 | 15.80 | 16.19 | 15.77 | 16.00 | 00:00:00 | | 2009-11-17 | 52,038,500 | 15.96 | 16.08 | 15.89 | 16.02 | 00:00:00 | | 2009-11-18 | 47,529,400 | 16.01 | 16.14 | 15.95 | 16.09 | 00:00:00 | | 2009-11-19 | 69,771,300 | 15.92 | 15.96 | 15.57 | 15.76 | 00:00:00 | | 2009-11-20 | 63,734,400 | 15.66 | 15.72 | 15.45 | 15.59 | 00:00:00 | | 2009-11-23 | 73,888,500 | 15.83 | 16.04 | 15.83 | 16.02 | 00:00:00 | | 2009-11-24 | 80,705,400 | 16.08 | 16.20 | 15.92 | 16.12 | 00:00:00 | | 2009-11-25 | 48,165,600 | 16.24 | 16.25 | 16.04 | 16.18 | 00:00:00 | | 2009-11-27 | 60,917,600 | 15.49 | 16.08 | 15.30 | 15.94 | 00:00:00 | | 2009-11-30 | 70,138,000 | 15.82 | 16.06 | 15.81 | 16.02 | 00:00:00 | | 2009-12-01 | 98,034,300 | 16.27 | 16.35 | 15.96 | 16.17 | 00:00:00 | | 2009-12-02 | 65,193,700 | 16.12 | 16.22 | 15.96 | 16.07 | 00:00:00 | | 2009-12-03 | 74,555,800 | 16.12 | 16.31 | 16.00 | 16.00 | 00:00:00 | | 2009-12-04 | 88,401,700 | 16.34 | 16.49 | 16.06 | 16.20 | 00:00:00 | | 2009-12-07 | 64,405,200 | 16.07 | 16.24 | 16.01 | 16.08 | 00:00:00 | | 2009-12-08 | 78,852,200 | 15.90 | 15.93 | 15.65 | 15.72 | 00:00:00 | | 2009-12-09 | 58,656,400 | 15.73 | 15.79 | 15.52 | 15.66 | 00:00:00 | | 2009-12-10 | 55,760,400 | 15.81 | 15.85 | 15.55 | 15.61 | 00:00:00 | | 2009-12-11 | 56,357,100 | 15.72 | 16.00 | 15.69 | 15.92 | 00:00:00 | | 2009-12-14 | 43,845,300 | 15.98 | 16.07 | 15.92 | 15.95 | 00:00:00 | | 2009-12-15 | 79,241,300 | 15.83 | 16.02 | 15.65 | 15.75 | 00:00:00 | | 2009-12-16 | 72,528,000 | 15.80 | 15.85 | 15.66 | 15.69 | 00:00:00 | | 2009-12-17 | 68,211,300 | 15.59 | 15.95 | 15.55 | 15.79 | 00:00:00 | | 2009-12-18 | 79,054,500 | 15.91 | 15.91 | 15.59 | 15.59 | 00:00:00 | | 2009-12-21 | 53,132,700 | 15.69 | 15.79 | 15.54 | 15.57 | 00:00:00 | | 2009-12-22 | 48,167,300 | 15.57 | 15.69 | 15.43 | 15.48 | 00:00:00 | | 2009-12-23 | 42,287,400 | 15.46 | 15.48 | 15.31 | 15.41 | 00:00:00 | | 2009-12-24 | 18,580,200 | 15.38 | 15.48 | 15.36 | 15.44 | 00:00:00 | | 2009-12-28 | 45,710,500 | 15.38 | 15.43 | 15.26 | 15.34 | 00:00:00 | | 2009-12-29 | 48,387,300 | 15.36 | 15.53 | 15.30 | 15.44 | 00:00:00 | | 2009-12-30 | 44,926,800 | 15.30 | 15.37 | 15.26 | 15.35 | 00:00:00 | | 2009-12-31 | 44,499,200 | 15.27 | 15.34 | 15.13 | 15.13 | 00:00:00 | | 2010-01-04 | 67,067,700 | 15.22 | 15.64 | 15.15 | 15.45 | 00:00:00 | | 2010-01-05 | 64,550,600 | 15.46 | 15.67 | 15.45 | 15.53 | 00:00:00 | | 2010-01-06 | 55,402,800 | 15.53 | 15.62 | 15.44 | 15.45 | 00:00:00 | | 2010-01-07 | 185,472,300 | 15.48 | 16.48 | 15.43 | 16.25 | 00:00:00 | | 2010-01-08 | 115,089,500 | 16.31 | 16.69 | 16.27 | 16.60 | 00:00:00 | | 2010-01-11 | 76,595,100 | 16.83 | 16.88 | 16.54 | 16.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
