|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-19 | 38,268,100 | 20.41 | 20.72 | 20.39 | 20.66 | 00:00:00 | | 2012-11-20 | 26,845,900 | 20.67 | 20.69 | 20.37 | 20.62 | 00:00:00 | | 2012-11-21 | 41,020,400 | 20.70 | 20.74 | 20.57 | 20.68 | 00:00:00 | | 2012-11-23 | 35,456,500 | 20.81 | 21.04 | 20.73 | 21.04 | 00:00:00 | | 2012-11-26 | 47,741,300 | 20.88 | 21.07 | 20.87 | 21.06 | 00:00:00 | | 2012-11-27 | 33,001,700 | 21.04 | 21.20 | 20.85 | 20.87 | 00:00:00 | | 2012-11-28 | 34,782,700 | 20.75 | 21.15 | 20.50 | 21.14 | 00:00:00 | | 2012-11-29 | 27,632,800 | 21.24 | 21.36 | 20.95 | 21.13 | 00:00:00 | | 2012-11-30 | 37,857,000 | 21.14 | 21.26 | 21.04 | 21.13 | 00:00:00 | | 2012-12-03 | 29,981,900 | 21.18 | 21.23 | 20.80 | 20.82 | 00:00:00 | | 2012-12-04 | 36,817,200 | 20.87 | 21.01 | 20.71 | 20.86 | 00:00:00 | | 2012-12-05 | 46,346,300 | 20.91 | 21.36 | 20.86 | 21.23 | 00:00:00 | | 2012-12-06 | 32,751,200 | 21.20 | 21.39 | 21.08 | 21.37 | 00:00:00 | | 2012-12-07 | 33,548,600 | 21.44 | 21.48 | 21.24 | 21.46 | 00:00:00 | | 2012-12-10 | 27,604,300 | 21.43 | 21.50 | 21.36 | 21.39 | 00:00:00 | | 2012-12-11 | 45,757,200 | 21.48 | 21.75 | 21.36 | 21.51 | 00:00:00 | | 2012-12-12 | 42,413,600 | 21.61 | 21.95 | 21.57 | 21.78 | 00:00:00 | | 2012-12-13 | 33,966,000 | 21.74 | 21.92 | 21.55 | 21.62 | 00:00:00 | | 2012-12-14 | 43,059,700 | 21.61 | 21.76 | 21.55 | 21.62 | 00:00:00 | | 2012-12-17 | 48,483,700 | 21.69 | 21.95 | 21.69 | 21.93 | 00:00:00 | | 2012-12-18 | 81,016,700 | 21.85 | 21.91 | 21.41 | 21.69 | 00:00:00 | | 2012-12-19 | 92,298,000 | 21.64 | 21.66 | 20.97 | 21.01 | 00:00:00 | | 2012-12-20 | 50,831,400 | 20.91 | 21.24 | 20.87 | 21.05 | 00:00:00 | | 2012-12-21 | 80,833,800 | 20.84 | 20.99 | 20.56 | 20.88 | 00:00:00 | | 2012-12-24 | 15,097,200 | 20.79 | 20.96 | 20.75 | 20.82 | 00:00:00 | | 2012-12-26 | 28,557,100 | 20.81 | 20.94 | 20.71 | 20.77 | 00:00:00 | | 2012-12-27 | 38,330,700 | 20.80 | 20.87 | 20.42 | 20.69 | 00:00:00 | | 2012-12-28 | 32,388,200 | 20.45 | 20.71 | 20.43 | 20.44 | 00:00:00 | | 2012-12-31 | 58,766,400 | 20.29 | 21.00 | 20.26 | 20.99 | 00:00:00 | | 2013-01-02 | 46,078,800 | 21.51 | 21.54 | 21.20 | 21.34 | 00:00:00 | | 2013-01-03 | 48,496,700 | 21.48 | 21.49 | 21.05 | 21.10 | 00:00:00 | | 2013-01-04 | 29,786,500 | 21.21 | 21.26 | 21.12 | 21.20 | 00:00:00 | | 2013-01-07 | 32,746,700 | 21.16 | 21.22 | 20.96 | 21.13 | 00:00:00 | | 2013-01-08 | 40,045,500 | 21.10 | 21.12 | 20.68 | 20.90 | 00:00:00 | | 2013-01-09 | 28,540,500 | 21.04 | 21.07 | 20.93 | 20.95 | 00:00:00 | | 2013-01-10 | 33,335,600 | 21.04 | 21.23 | 20.96 | 21.17 | 00:00:00 | | 2013-01-11 | 41,822,600 | 21.22 | 21.24 | 21.02 | 21.13 | 00:00:00 | | 2013-01-14 | 31,683,200 | 21.18 | 21.24 | 21.07 | 21.12 | 00:00:00 | | 2013-01-15 | 26,551,000 | 21.04 | 21.21 | 21.01 | 21.20 | 00:00:00 | | 2013-01-16 | 38,932,100 | 21.15 | 21.20 | 21.06 | 21.12 | 00:00:00 | | 2013-01-17 | 63,851,700 | 21.22 | 21.54 | 21.12 | 21.30 | 00:00:00 | | 2013-01-18 | 113,079,400 | 21.94 | 22.19 | 21.59 | 22.04 | 00:00:00 | | 2013-01-22 | 55,165,800 | 22.18 | 22.20 | 21.90 | 22.01 | 00:00:00 | | 2013-01-23 | 47,228,500 | 21.98 | 22.03 | 21.75 | 21.94 | 00:00:00 | | 2013-01-24 | 46,991,100 | 21.96 | 22.19 | 21.95 | 22.05 | 00:00:00 | | 2013-01-25 | 41,905,800 | 22.28 | 22.31 | 22.11 | 22.29 | 00:00:00 | | 2013-02-19 | 41,219,000 | 23.42 | 23.75 | 23.41 | 23.75 | 00:00:00 | | 2013-02-20 | 38,093,900 | 23.71 | 23.75 | 23.35 | 23.41 | 00:00:00 | | 2013-02-21 | 47,811,200 | 23.18 | 23.35 | 23.12 | 23.26 | 00:00:00 | | 2013-02-25 | 51,606,700 | 23.50 | 23.53 | 22.81 | 22.81 | 00:00:00 | | 2013-03-04 | 25,444,900 | 23.15 | 23.28 | 23.03 | 23.27 | 00:00:00 | | 2013-03-12 | 36,593,000 | 23.59 | 23.60 | 23.33 | 23.41 | 00:00:00 | | 2013-03-13 | 24,152,400 | 23.44 | 23.52 | 23.40 | 23.49 | 00:00:00 | | 2013-03-15 | 58,857,200 | 23.44 | 23.72 | 23.36 | 23.44 | 00:00:00 | | 2013-03-18 | 33,700,000 | 23.17 | 23.35 | 23.13 | 23.25 | 00:00:00 | | 2013-03-21 | 38,543,900 | 23.42 | 23.60 | 23.29 | 23.29 | 00:00:00 | | 2013-03-22 | 30,429,500 | 23.32 | 23.40 | 23.28 | 23.37 | 00:00:00 | | 2013-04-01 | 27,449,700 | 23.03 | 23.10 | 22.97 | 23.08 | 00:00:00 | | 2013-04-05 | 31,402,200 | 22.80 | 22.94 | 22.76 | 22.93 | 00:00:00 | | 2013-04-08 | 30,475,100 | 23.05 | 23.12 | 22.83 | 23.12 | 00:00:00 | | 2013-04-11 | 27,084,400 | 23.55 | 23.72 | 23.43 | 23.59 | 00:00:00 | | 2013-04-12 | 27,234,300 | 23.49 | 23.59 | 23.33 | 23.46 | 00:00:00 | | 2013-04-15 | 46,453,800 | 23.28 | 23.30 | 22.81 | 22.81 | 00:00:00 | | 2013-04-17 | 42,672,900 | 22.96 | 23.03 | 22.65 | 22.76 | 00:00:00 | | 2013-04-18 | 41,170,900 | 22.76 | 22.85 | 22.57 | 22.67 | 00:00:00 | | 2013-04-19 | 108,817,000 | 21.94 | 22.03 | 21.61 | 21.75 | 00:00:00 | | 2013-04-22 | 87,787,900 | 21.67 | 21.68 | 21.11 | 21.35 | 00:00:00 | | 2013-04-25 | 41,462,900 | 22.21 | 22.23 | 21.91 | 21.95 | 00:00:00 | | 2013-04-26 | 47,012,500 | 21.98 | 22.40 | 21.97 | 22.21 | 00:00:00 | | 2013-04-29 | 36,531,800 | 22.31 | 22.32 | 22.00 | 22.27 | 00:00:00 | | 2013-05-06 | 28,563,900 | 22.56 | 22.64 | 22.32 | 22.58 | 00:00:00 | | 2013-05-07 | 27,592,900 | 22.69 | 22.79 | 22.62 | 22.68 | 00:00:00 | | 2013-05-08 | 39,977,300 | 22.68 | 23.02 | 22.62 | 23.01 | 00:00:00 | | 2013-05-09 | 29,974,300 | 22.99 | 23.10 | 22.69 | 22.78 | 00:00:00 | | 2013-05-13 | 30,283,800 | 22.86 | 22.88 | 22.62 | 22.85 | 00:00:00 | | 2013-05-21 | 33,777,500 | 23.59 | 23.78 | 23.59 | 23.66 | 00:00:00 | | 2013-05-22 | 68,514,400 | 23.78 | 24.13 | 23.75 | 23.86 | 00:00:00 | | 2013-05-29 | 39,236,500 | 23.42 | 23.70 | 23.40 | 23.64 | 00:00:00 | | 2013-05-30 | 29,347,100 | 23.58 | 23.76 | 23.50 | 23.60 | 00:00:00 | | 2013-06-11 | 36,183,000 | 23.49 | 23.69 | 23.48 | 23.58 | 00:00:00 | | 2013-06-12 | 33,842,000 | 23.70 | 23.73 | 23.42 | 23.50 | 00:00:00 | | 2013-06-17 | 39,278,300 | 23.75 | 23.85 | 23.65 | 23.77 | 00:00:00 | | 2013-07-01 | 35,784,800 | 23.21 | 23.64 | 23.19 | 23.34 | 00:00:00 | | 2013-07-05 | 22,688,900 | 23.17 | 23.24 | 22.95 | 23.24 | 00:00:00 | | 2013-07-11 | 32,618,400 | 23.91 | 23.96 | 23.63 | 23.94 | 00:00:00 | | 2013-07-12 | 33,257,700 | 23.99 | 24.00 | 23.59 | 23.76 | 00:00:00 | | 2013-07-16 | 38,192,400 | 23.66 | 23.67 | 23.34 | 23.43 | 00:00:00 | | 2013-07-17 | 26,858,500 | 23.54 | 23.61 | 23.43 | 23.54 | 00:00:00 | | 2013-07-22 | 41,549,600 | 24.77 | 24.92 | 24.73 | 24.86 | 00:00:00 | | 2013-07-23 | 32,553,000 | 24.87 | 24.88 | 24.63 | 24.71 | 00:00:00 | | 2013-07-26 | 31,115,200 | 24.65 | 24.66 | 24.50 | 24.65 | 00:00:00 | | 2013-07-29 | 25,588,600 | 24.53 | 24.60 | 24.46 | 24.49 | 00:00:00 | | 2013-08-08 | 22,372,500 | 24.47 | 24.54 | 24.22 | 24.33 | 00:00:00 | | 2013-08-09 | 20,763,500 | 24.34 | 24.44 | 24.21 | 24.25 | 00:00:00 | | 2013-08-26 | 25,707,900 | 23.74 | 23.79 | 23.56 | 23.61 | 00:00:00 | | 2013-08-27 | 51,120,200 | 23.36 | 23.39 | 23.11 | 23.18 | 00:00:00 | | 2013-08-28 | 28,862,600 | 23.16 | 23.40 | 23.16 | 23.20 | 00:00:00 | | 2013-09-06 | 36,731,500 | 23.15 | 23.38 | 22.96 | 23.16 | 00:00:00 | | 2013-09-12 | 30,677,600 | 24.16 | 24.20 | 23.77 | 23.85 | 00:00:00 | | 2013-09-13 | 19,071,500 | 23.77 | 23.90 | 23.75 | 23.78 | 00:00:00 | | 2013-09-17 | 35,749,500 | 24.13 | 24.47 | 24.11 | 24.45 | 00:00:00 | | 2013-09-18 | 51,092,000 | 24.47 | 24.91 | 24.40 | 24.86 | 00:00:00 | | 2013-09-23 | 41,414,600 | 24.20 | 24.38 | 24.15 | 24.28 | 00:00:00 | | 2013-09-26 | 34,232,000 | 24.30 | 24.51 | 23.96 | 24.25 | 00:00:00 | | 2013-09-27 | 25,676,400 | 24.10 | 24.10 | 23.94 | 24.05 | 00:00:00 | | 2013-10-01 | 28,985,200 | 23.94 | 24.22 | 23.90 | 24.17 | 00:00:00 | | 2013-10-02 | 34,205,300 | 24.14 | 24.35 | 24.05 | 24.33 | 00:00:00 | | 2013-10-07 | 28,941,800 | 23.84 | 24.13 | 23.80 | 23.94 | 00:00:00 | | 2013-10-08 | 42,363,300 | 23.92 | 23.92 | 23.67 | 23.67 | 00:00:00 | | 2013-10-09 | 35,095,500 | 23.84 | 23.84 | 23.50 | 23.57 | 00:00:00 | | 2013-10-14 | 22,023,300 | 24.21 | 24.38 | 24.16 | 24.38 | 00:00:00 | | 2013-10-21 | 60,782,400 | 25.87 | 26.35 | 25.79 | 26.14 | 00:00:00 | | 2013-10-28 | 31,486,700 | 25.88 | 26.16 | 25.76 | 26.09 | 00:00:00 | | 2013-10-29 | 38,420,400 | 26.19 | 26.30 | 26.07 | 26.21 | 00:00:00 | | 2013-10-30 | 39,811,900 | 26.29 | 26.48 | 26.19 | 26.37 | 00:00:00 | | 2013-10-31 | 42,831,000 | 26.35 | 26.44 | 26.12 | 26.14 | 00:00:00 | | 2013-11-01 | 55,634,500 | 26.05 | 26.64 | 26.03 | 26.54 | 00:00:00 | | 2013-11-14 | 32,425,200 | 27.15 | 27.20 | 26.86 | 26.99 | 00:00:00 | | 2013-11-15 | 51,678,400 | 27.01 | 27.43 | 26.97 | 27.20 | 00:00:00 | | 2013-11-25 | 32,335,400 | 27.14 | 27.17 | 26.73 | 26.73 | 00:00:00 | | 2013-11-27 | 22,705,300 | 26.83 | 26.90 | 26.75 | 26.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
