|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 17,563,400 | 52.81 | 53.63 | 52.75 | 53.00 | 00:00:00 | | 2000-12-14 | 15,750,200 | 52.75 | 52.81 | 51.44 | 51.44 | 00:00:00 | | 2000-12-15 | 35,899,600 | 50.38 | 51.25 | 49.25 | 49.81 | 00:00:00 | | 2000-12-18 | 13,941,300 | 50.56 | 51.44 | 50.50 | 51.00 | 00:00:00 | | 2000-12-19 | 15,377,800 | 51.00 | 51.44 | 50.13 | 50.13 | 00:00:00 | | 2000-12-20 | 20,264,400 | 48.56 | 49.44 | 47.44 | 47.44 | 00:00:00 | | 2000-12-21 | 19,675,700 | 47.56 | 48.50 | 47.19 | 47.88 | 00:00:00 | | 2000-12-22 | 11,699,900 | 48.13 | 49.38 | 47.88 | 48.88 | 00:00:00 | | 2000-12-26 | 9,113,800 | 48.63 | 49.44 | 48.06 | 49.31 | 00:00:00 | | 2000-12-27 | 12,231,700 | 49.19 | 49.75 | 48.19 | 48.19 | 00:00:00 | | 2000-12-28 | 12,562,000 | 48.94 | 49.19 | 47.63 | 48.44 | 00:00:00 | | 2000-12-29 | 10,983,300 | 48.50 | 48.81 | 47.63 | 47.94 | 00:00:00 | | 2001-01-02 | 36,837,700 | 46.75 | 46.88 | 42.63 | 43.75 | 00:00:00 | | 2001-01-03 | 39,205,800 | 44.25 | 47.94 | 43.81 | 47.81 | 00:00:00 | | 2001-01-04 | 26,926,400 | 47.31 | 48.75 | 47.13 | 48.06 | 00:00:00 | | 2001-01-05 | 22,790,400 | 47.75 | 47.81 | 46.13 | 47.31 | 00:00:00 | | 2001-01-08 | 23,210,900 | 47.25 | 47.25 | 44.63 | 45.56 | 00:00:00 | | 2001-01-09 | 20,066,000 | 45.94 | 46.25 | 43.75 | 44.63 | 00:00:00 | | 2001-01-10 | 24,805,300 | 44.13 | 45.13 | 43.19 | 44.69 | 00:00:00 | | 2001-01-11 | 23,599,100 | 45.63 | 47.00 | 45.25 | 46.56 | 00:00:00 | | 2001-01-12 | 16,802,900 | 46.81 | 46.94 | 45.00 | 45.69 | 00:00:00 | | 2001-01-16 | 19,758,500 | 45.69 | 47.56 | 45.63 | 47.38 | 00:00:00 | | 2001-01-17 | 24,412,000 | 48.00 | 48.50 | 46.44 | 46.69 | 00:00:00 | | 2001-01-18 | 19,290,300 | 47.38 | 48.06 | 46.63 | 47.63 | 00:00:00 | | 2001-01-19 | 19,360,100 | 47.81 | 48.13 | 46.63 | 47.00 | 00:00:00 | | 2001-01-22 | 20,691,900 | 46.88 | 47.38 | 45.44 | 45.75 | 00:00:00 | | 2001-01-23 | 21,121,600 | 46.50 | 47.13 | 46.13 | 46.69 | 00:00:00 | | 2001-01-24 | 19,145,100 | 46.50 | 47.19 | 45.81 | 46.31 | 00:00:00 | | 2001-01-25 | 20,812,100 | 46.38 | 47.19 | 45.81 | 45.94 | 00:00:00 | | 2001-01-26 | 26,858,500 | 46.44 | 46.81 | 44.56 | 44.63 | 00:00:00 | | 2001-01-29 | 23,027,200 | 44.87 | 46.25 | 44.00 | 44.38 | 00:00:00 | | 2001-01-30 | 19,843,100 | 44.76 | 46.27 | 44.42 | 46.25 | 00:00:00 | | 2001-01-31 | 21,346,100 | 46.75 | 46.95 | 45.56 | 45.98 | 00:00:00 | | 2001-02-01 | 17,586,900 | 46.50 | 46.73 | 45.90 | 46.23 | 00:00:00 | | 2001-02-02 | 16,040,500 | 46.25 | 46.90 | 45.85 | 46.28 | 00:00:00 | | 2001-02-05 | 21,847,000 | 46.38 | 48.10 | 46.05 | 47.85 | 00:00:00 | | 2001-02-06 | 15,962,600 | 47.85 | 48.09 | 47.20 | 47.60 | 00:00:00 | | 2001-02-07 | 13,031,100 | 47.67 | 47.80 | 46.62 | 46.95 | 00:00:00 | | 2001-02-08 | 17,708,500 | 47.75 | 48.15 | 47.03 | 47.14 | 00:00:00 | | 2001-02-09 | 18,478,700 | 47.14 | 47.15 | 45.39 | 45.66 | 00:00:00 | | 2001-02-12 | 17,953,200 | 45.66 | 47.82 | 45.66 | 47.51 | 00:00:00 | | 2001-02-13 | 14,322,100 | 47.66 | 47.99 | 47.13 | 47.16 | 00:00:00 | | 2001-02-14 | 13,239,700 | 47.16 | 47.19 | 46.12 | 46.26 | 00:00:00 | | 2001-02-15 | 24,011,600 | 46.30 | 48.10 | 46.15 | 47.98 | 00:00:00 | | 2001-02-16 | 16,917,000 | 46.50 | 47.33 | 46.26 | 47.00 | 00:00:00 | | 2001-02-20 | 20,032,300 | 47.20 | 48.31 | 47.17 | 47.69 | 00:00:00 | | 2001-02-21 | 18,497,500 | 47.70 | 48.45 | 47.22 | 47.30 | 00:00:00 | | 2001-02-22 | 22,901,300 | 47.35 | 47.50 | 46.06 | 47.10 | 00:00:00 | | 2001-02-23 | 23,368,500 | 46.55 | 47.00 | 45.02 | 46.18 | 00:00:00 | | 2001-02-26 | 21,073,600 | 47.00 | 48.01 | 46.20 | 47.98 | 00:00:00 | | 2001-02-27 | 22,578,900 | 47.48 | 48.00 | 47.00 | 48.00 | 00:00:00 | | 2001-02-28 | 26,553,400 | 48.00 | 48.24 | 45.60 | 46.50 | 00:00:00 | | 2001-03-01 | 23,957,800 | 45.50 | 46.07 | 44.91 | 45.91 | 00:00:00 | | 2001-03-02 | 21,981,100 | 45.35 | 45.66 | 44.52 | 44.57 | 00:00:00 | | 2001-03-05 | 16,671,900 | 44.75 | 45.36 | 44.60 | 45.08 | 00:00:00 | | 2001-03-06 | 15,691,600 | 46.25 | 46.60 | 45.32 | 45.42 | 00:00:00 | | 2001-03-07 | 13,889,500 | 45.47 | 46.26 | 45.47 | 45.98 | 00:00:00 | | 2001-03-08 | 16,572,100 | 46.15 | 46.36 | 45.00 | 45.87 | 00:00:00 | | 2001-03-09 | 19,891,300 | 45.25 | 45.37 | 43.45 | 43.81 | 00:00:00 | | 2001-03-12 | 45,708,300 | 43.00 | 43.30 | 38.60 | 39.60 | 00:00:00 | | 2001-03-13 | 42,939,700 | 41.50 | 42.50 | 40.75 | 42.33 | 00:00:00 | | 2001-03-14 | 35,437,100 | 40.75 | 42.25 | 40.10 | 41.03 | 00:00:00 | | 2001-03-15 | 24,847,700 | 41.50 | 41.85 | 40.70 | 41.08 | 00:00:00 | | 2001-03-16 | 44,851,000 | 40.40 | 41.75 | 40.10 | 40.60 | 00:00:00 | | 2001-03-19 | 20,831,800 | 40.70 | 41.62 | 40.15 | 41.10 | 00:00:00 | | 2001-03-20 | 22,324,400 | 41.50 | 42.10 | 40.00 | 40.05 | 00:00:00 | | 2001-03-21 | 26,840,800 | 40.05 | 40.60 | 38.87 | 39.00 | 00:00:00 | | 2001-03-22 | 55,941,400 | 38.75 | 38.81 | 36.42 | 37.70 | 00:00:00 | | 2001-03-23 | 45,736,600 | 38.75 | 39.99 | 38.15 | 39.99 | 00:00:00 | | 2001-03-26 | 31,143,900 | 40.50 | 41.00 | 40.05 | 40.23 | 00:00:00 | | 2001-03-27 | 36,552,300 | 40.75 | 42.24 | 40.55 | 41.91 | 00:00:00 | | 2001-03-28 | 26,863,900 | 41.25 | 41.60 | 40.80 | 41.55 | 00:00:00 | | 2001-03-29 | 26,964,700 | 41.30 | 41.48 | 40.70 | 41.40 | 00:00:00 | | 2001-03-30 | 29,428,100 | 41.75 | 41.92 | 41.22 | 41.86 | 00:00:00 | | 2001-04-02 | 24,248,400 | 41.52 | 42.65 | 40.88 | 41.80 | 00:00:00 | | 2001-04-03 | 23,599,300 | 41.55 | 41.59 | 39.26 | 39.68 | 00:00:00 | | 2001-04-04 | 26,831,300 | 39.55 | 40.90 | 39.04 | 39.60 | 00:00:00 | | 2001-04-05 | 23,794,700 | 41.00 | 42.25 | 40.60 | 42.10 | 00:00:00 | | 2001-04-06 | 24,653,200 | 41.55 | 41.70 | 40.35 | 41.17 | 00:00:00 | | 2001-04-09 | 17,781,300 | 41.44 | 42.40 | 41.22 | 42.00 | 00:00:00 | | 2001-04-10 | 26,111,100 | 42.75 | 45.53 | 42.60 | 43.83 | 00:00:00 | | 2001-04-11 | 20,147,900 | 44.40 | 44.50 | 42.75 | 43.27 | 00:00:00 | | 2001-04-12 | 17,265,300 | 43.55 | 44.70 | 43.22 | 44.70 | 00:00:00 | | 2001-04-16 | 14,130,200 | 44.53 | 44.75 | 43.91 | 44.65 | 00:00:00 | | 2001-04-17 | 20,507,400 | 44.10 | 45.49 | 43.99 | 45.46 | 00:00:00 | | 2001-04-18 | 36,439,500 | 45.88 | 47.96 | 45.52 | 47.89 | 00:00:00 | | 2001-04-19 | 22,062,000 | 47.50 | 48.55 | 47.33 | 48.51 | 00:00:00 | | 2001-04-20 | 23,271,000 | 48.51 | 48.51 | 47.50 | 48.10 | 00:00:00 | | 2001-04-23 | 16,211,900 | 47.75 | 47.76 | 46.88 | 47.20 | 00:00:00 | | 2001-04-24 | 18,614,500 | 47.00 | 47.80 | 45.89 | 45.99 | 00:00:00 | | 2001-04-25 | 17,857,800 | 46.70 | 48.48 | 46.40 | 47.81 | 00:00:00 | | 2001-04-26 | 21,044,300 | 48.95 | 49.39 | 48.49 | 49.30 | 00:00:00 | | 2001-04-27 | 15,681,300 | 49.30 | 49.95 | 48.29 | 49.95 | 00:00:00 | | 2001-04-30 | 18,249,000 | 49.99 | 50.01 | 48.01 | 48.53 | 00:00:00 | | 2001-05-01 | 13,067,400 | 48.05 | 48.95 | 47.80 | 48.91 | 00:00:00 | | 2001-05-02 | 18,119,600 | 49.03 | 49.44 | 48.12 | 49.10 | 00:00:00 | | 2001-05-03 | 18,467,500 | 49.10 | 49.11 | 48.01 | 48.50 | 00:00:00 | | 2001-05-04 | 18,312,700 | 47.60 | 49.98 | 47.51 | 49.93 | 00:00:00 | | 2001-05-07 | 14,729,900 | 49.93 | 50.00 | 49.48 | 49.96 | 00:00:00 | | 2001-05-08 | 15,135,700 | 49.96 | 50.00 | 48.71 | 49.48 | 00:00:00 | | 2001-05-09 | 23,099,200 | 49.00 | 50.40 | 48.76 | 49.43 | 00:00:00 | | 2001-05-10 | 13,567,900 | 50.15 | 50.20 | 49.41 | 49.83 | 00:00:00 | | 2001-05-11 | 11,873,400 | 49.84 | 50.00 | 48.51 | 49.01 | 00:00:00 | | 2001-05-14 | 10,972,200 | 49.01 | 49.99 | 48.79 | 49.73 | 00:00:00 | | 2001-05-15 | 17,834,400 | 49.73 | 50.36 | 49.30 | 50.15 | 00:00:00 | | 2001-05-16 | 24,480,600 | 49.99 | 52.25 | 49.65 | 52.21 | 00:00:00 | | 2001-05-17 | 19,454,400 | 52.00 | 52.63 | 51.70 | 52.11 | 00:00:00 | | 2001-05-18 | 17,302,000 | 52.11 | 52.99 | 51.94 | 52.99 | 00:00:00 | | 2001-05-21 | 18,244,600 | 52.99 | 53.55 | 52.70 | 53.40 | 00:00:00 | | 2001-05-22 | 17,378,900 | 53.15 | 53.29 | 51.70 | 52.68 | 00:00:00 | | 2001-05-23 | 15,999,000 | 52.45 | 52.83 | 51.19 | 51.35 | 00:00:00 | | 2001-05-24 | 13,074,600 | 51.25 | 51.93 | 50.75 | 51.40 | 00:00:00 | | 2001-05-25 | 15,636,600 | 51.20 | 51.20 | 49.55 | 49.95 | 00:00:00 | | 2001-05-29 | 13,017,600 | 50.39 | 50.55 | 49.65 | 49.67 | 00:00:00 | | 2001-05-30 | 15,599,400 | 49.67 | 50.05 | 49.00 | 49.02 | 00:00:00 | | 2001-05-31 | 13,387,600 | 49.15 | 49.65 | 48.75 | 49.00 | 00:00:00 | | 2001-06-01 | 13,459,400 | 48.99 | 49.41 | 48.00 | 49.00 | 00:00:00 | | 2001-06-04 | 13,800,700 | 49.10 | 49.62 | 48.91 | 49.45 | 00:00:00 | | 2001-06-05 | 15,232,800 | 49.20 | 49.35 | 48.62 | 49.18 | 00:00:00 | | 2001-06-06 | 14,017,700 | 49.00 | 49.29 | 48.41 | 48.75 | 00:00:00 | | 2001-06-07 | 11,148,600 | 48.75 | 48.98 | 48.17 | 48.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
