|
 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 | | 2015-01-09 | 39,319,300 | 24.52 | 24.53 | 23.95 | 24.03 | 00:00:00 | | 2015-01-21 | 37,620,300 | 23.83 | 24.08 | 23.71 | 24.04 | 00:00:00 | | 2015-01-22 | 46,877,100 | 24.30 | 24.36 | 23.96 | 24.28 | 00:00:00 | | 2015-01-23 | 63,611,800 | 24.43 | 24.89 | 24.29 | 24.48 | 00:00:00 | | 2015-01-29 | 40,436,400 | 23.84 | 24.20 | 23.78 | 24.08 | 00:00:00 | | 2015-01-30 | 54,643,400 | 23.88 | 24.11 | 23.82 | 23.89 | 00:00:00 | | 2015-02-05 | 25,647,400 | 24.25 | 24.50 | 24.24 | 24.50 | 00:00:00 | | 2015-02-06 | 27,128,300 | 24.54 | 24.75 | 24.47 | 24.52 | 00:00:00 | | 2015-02-09 | 26,924,200 | 24.47 | 24.75 | 24.45 | 24.64 | 00:00:00 | | 2015-02-10 | 27,075,800 | 24.77 | 24.80 | 24.55 | 24.72 | 00:00:00 | | 2015-02-11 | 24,425,500 | 24.71 | 24.82 | 24.60 | 24.77 | 00:00:00 | | 2015-02-17 | 35,862,100 | 25.12 | 25.21 | 24.98 | 25.17 | 00:00:00 | | 2015-02-18 | 30,740,800 | 25.29 | 25.29 | 25.15 | 25.25 | 00:00:00 | | 2015-02-19 | 33,100,200 | 25.03 | 25.21 | 24.95 | 25.01 | 00:00:00 | | 2015-02-24 | 37,366,300 | 25.12 | 25.45 | 25.09 | 25.39 | 00:00:00 | | 2015-02-27 | 51,206,700 | 25.83 | 26.27 | 25.75 | 25.99 | 00:00:00 | | 2015-03-02 | 32,203,800 | 25.88 | 26.12 | 25.85 | 26.11 | 00:00:00 | | 2015-03-03 | 30,542,300 | 26.05 | 26.08 | 25.78 | 25.86 | 00:00:00 | | 2015-03-04 | 29,637,700 | 25.76 | 25.77 | 25.47 | 25.66 | 00:00:00 | | 2015-03-05 | 28,355,700 | 25.62 | 25.82 | 25.58 | 25.82 | 00:00:00 | | 2015-03-06 | 31,872,600 | 25.71 | 25.78 | 25.33 | 25.42 | 00:00:00 | | 2015-03-09 | 31,104,700 | 25.52 | 25.70 | 25.49 | 25.64 | 00:00:00 | | 2015-03-12 | 29,227,400 | 25.27 | 25.41 | 25.17 | 25.40 | 00:00:00 | | 2015-03-13 | 44,494,200 | 25.28 | 25.36 | 24.81 | 25.04 | 00:00:00 | | 2015-03-16 | 34,032,800 | 25.06 | 25.48 | 24.96 | 25.45 | 00:00:00 | | 2015-03-19 | 38,196,000 | 25.44 | 25.61 | 25.26 | 25.33 | 00:00:00 | | 2015-03-20 | 47,992,600 | 25.34 | 25.53 | 25.30 | 25.40 | 00:00:00 | | 2015-03-24 | 25,183,100 | 25.38 | 25.48 | 25.27 | 25.27 | 00:00:00 | | 2015-03-25 | 34,715,700 | 25.23 | 25.33 | 24.91 | 24.91 | 00:00:00 | | 2015-03-30 | 27,185,800 | 24.98 | 25.20 | 24.97 | 25.12 | 00:00:00 | | 2015-04-07 | 21,213,700 | 25.17 | 25.28 | 25.00 | 25.02 | 00:00:00 | | 2015-04-08 | 22,357,200 | 25.05 | 25.12 | 24.87 | 25.01 | 00:00:00 | | 2015-04-09 | 60,028,100 | 25.09 | 25.83 | 24.92 | 25.73 | 00:00:00 | | 2015-04-10 | 351,755,300 | 27.13 | 28.68 | 27.00 | 28.51 | 00:00:00 | | 2015-04-13 | 153,486,100 | 28.06 | 28.19 | 27.50 | 27.63 | 00:00:00 | | 2015-04-16 | 61,975,700 | 27.31 | 27.50 | 27.18 | 27.28 | 00:00:00 | | 2015-04-17 | 87,378,400 | 27.40 | 27.70 | 26.92 | 27.25 | 00:00:00 | | 2015-05-12 | 28,400,700 | 26.82 | 27.09 | 26.75 | 27.03 | 00:00:00 | | 2015-05-14 | 26,883,000 | 27.32 | 27.43 | 27.15 | 27.41 | 00:00:00 | | 2015-05-15 | 35,694,300 | 27.38 | 27.44 | 27.25 | 27.27 | 00:00:00 | | 2015-05-19 | 29,136,900 | 27.27 | 27.39 | 27.21 | 27.35 | 00:00:00 | | 2015-05-20 | 40,035,900 | 27.34 | 27.70 | 27.20 | 27.64 | 00:00:00 | | 2015-05-21 | 39,407,200 | 27.68 | 27.79 | 27.55 | 27.72 | 00:00:00 | | 2015-05-22 | 22,273,200 | 27.69 | 27.78 | 27.62 | 27.68 | 00:00:00 | | 2015-05-26 | 47,448,200 | 27.52 | 27.58 | 27.38 | 27.52 | 00:00:00 | | 2015-06-01 | 33,300,700 | 27.26 | 27.34 | 27.07 | 27.28 | 00:00:00 | | 2015-06-02 | 26,316,200 | 27.22 | 27.42 | 27.15 | 27.33 | 00:00:00 | | 2015-06-03 | 26,283,800 | 27.43 | 27.56 | 27.36 | 27.53 | 00:00:00 | | 2015-06-04 | 32,776,100 | 27.42 | 27.62 | 27.21 | 27.26 | 00:00:00 | | 2015-06-05 | 27,077,000 | 27.26 | 27.38 | 27.16 | 27.29 | 00:00:00 | | 2015-06-08 | 26,059,400 | 27.32 | 27.36 | 27.21 | 27.24 | 00:00:00 | | 2015-06-09 | 30,555,700 | 27.28 | 27.47 | 27.17 | 27.33 | 00:00:00 | | 2015-06-10 | 33,127,800 | 27.36 | 27.68 | 27.32 | 27.63 | 00:00:00 | | 2015-06-11 | 29,658,700 | 27.57 | 27.64 | 27.36 | 27.51 | 00:00:00 | | 2015-06-12 | 22,062,400 | 27.44 | 27.48 | 27.28 | 27.39 | 00:00:00 | | 2015-06-15 | 28,185,500 | 27.39 | 27.39 | 27.11 | 27.21 | 00:00:00 | | 2015-06-25 | 23,342,100 | 27.28 | 27.35 | 27.02 | 27.04 | 00:00:00 | | 2015-06-26 | 24,893,800 | 27.04 | 27.13 | 26.91 | 27.09 | 00:00:00 | | 2015-06-30 | 34,401,700 | 26.82 | 26.96 | 26.53 | 26.57 | 00:00:00 | | 2015-07-01 | 30,361,500 | 26.67 | 26.87 | 26.47 | 26.66 | 00:00:00 | | 2015-07-09 | 29,727,200 | 26.17 | 26.40 | 26.01 | 26.02 | 00:00:00 | | 2015-07-10 | 25,329,700 | 26.39 | 26.44 | 26.04 | 26.27 | 00:00:00 | | 2015-07-14 | 22,116,600 | 26.35 | 26.73 | 26.35 | 26.66 | 00:00:00 | | 2015-07-17 | 41,171,600 | 27.26 | 27.33 | 27.03 | 27.24 | 00:00:00 | | 2015-07-20 | 22,459,100 | 27.12 | 27.21 | 27.01 | 27.14 | 00:00:00 | | 2015-07-28 | 27,543,200 | 26.10 | 26.24 | 25.95 | 26.10 | 00:00:00 | | 2015-07-29 | 22,925,800 | 26.09 | 26.28 | 26.05 | 26.26 | 00:00:00 | | 2015-07-30 | 22,045,900 | 26.23 | 26.24 | 26.01 | 26.12 | 00:00:00 | | 2015-07-31 | 22,957,500 | 26.23 | 26.29 | 26.05 | 26.10 | 00:00:00 | | 2015-08-06 | 17,298,200 | 26.15 | 26.18 | 25.96 | 26.03 | 00:00:00 | | 2015-08-07 | 25,880,400 | 25.95 | 26.06 | 25.61 | 25.79 | 00:00:00 | | 2015-08-10 | 23,329,000 | 25.90 | 26.30 | 25.90 | 26.24 | 00:00:00 | | 2015-08-11 | 28,039,100 | 26.03 | 26.03 | 25.64 | 25.71 | 00:00:00 | | 2015-08-12 | 31,474,800 | 25.54 | 25.88 | 25.35 | 25.86 | 00:00:00 | | 2015-08-17 | 19,161,900 | 25.95 | 26.24 | 25.80 | 26.21 | 00:00:00 | | 2015-08-24 | 90,335,500 | 22.84 | 24.04 | 19.37 | 23.87 | 00:00:00 | | 2015-09-03 | 33,296,800 | 24.76 | 24.95 | 24.39 | 24.51 | 00:00:00 | | 2015-09-04 | 35,624,900 | 24.18 | 24.18 | 23.85 | 24.00 | 00:00:00 | | 2015-09-17 | 47,783,000 | 25.50 | 25.93 | 25.27 | 25.35 | 00:00:00 | | 2015-09-18 | 76,131,200 | 25.15 | 25.21 | 24.71 | 24.80 | 00:00:00 | | 2015-09-21 | 29,559,400 | 24.89 | 25.20 | 24.84 | 25.09 | 00:00:00 | | 2015-09-24 | 52,486,100 | 24.87 | 25.45 | 24.65 | 24.91 | 00:00:00 | | 2015-10-05 | 103,735,400 | 26.37 | 27.20 | 26.22 | 26.82 | 00:00:00 | | 2015-10-06 | 70,409,000 | 26.99 | 27.41 | 26.96 | 27.29 | 00:00:00 | | 2015-10-07 | 65,671,000 | 27.50 | 27.77 | 27.32 | 27.77 | 00:00:00 | | 2015-10-08 | 50,995,600 | 27.63 | 28.20 | 27.43 | 28.03 | 00:00:00 | | 2015-10-09 | 45,590,500 | 27.98 | 28.17 | 27.89 | 28.07 | 00:00:00 | | 2015-10-13 | 41,939,700 | 27.97 | 28.28 | 27.87 | 27.87 | 00:00:00 | | 2015-10-14 | 38,900,500 | 27.74 | 27.84 | 27.48 | 27.60 | 00:00:00 | | 2015-10-15 | 76,774,000 | 27.80 | 28.17 | 27.64 | 28.03 | 00:00:00 | | 2015-10-16 | 141,526,300 | 28.61 | 29.19 | 28.22 | 28.98 | 00:00:00 | | 2015-10-19 | 119,909,300 | 28.80 | 29.56 | 28.75 | 28.99 | 00:00:00 | | 2015-10-20 | 73,599,900 | 28.82 | 29.00 | 28.70 | 28.78 | 00:00:00 | | 2015-10-21 | 65,404,100 | 28.79 | 29.24 | 28.78 | 28.85 | 00:00:00 | | 2015-10-27 | 66,900,900 | 29.41 | 29.64 | 29.23 | 29.46 | 00:00:00 | | 2015-10-28 | 71,032,800 | 29.33 | 29.58 | 29.15 | 29.39 | 00:00:00 | | 2015-11-06 | 125,860,200 | 29.44 | 29.95 | 29.25 | 29.92 | 00:00:00 | | 2015-11-09 | 144,317,800 | 29.76 | 29.95 | 29.38 | 29.75 | 00:00:00 | | 2015-11-10 | 212,084,000 | 29.63 | 30.27 | 29.61 | 30.12 | 00:00:00 | | 2015-11-11 | 197,193,800 | 30.20 | 30.82 | 30.20 | 30.67 | 00:00:00 | | 2015-11-12 | 291,401,400 | 30.41 | 30.90 | 30.11 | 30.16 | 00:00:00 | | 2015-11-13 | 246,111,600 | 29.86 | 30.49 | 29.81 | 30.28 | 00:00:00 | | 2015-11-16 | 281,520,000 | 29.88 | 30.60 | 29.77 | 30.36 | 00:00:00 | | 2015-11-17 | 427,142,500 | 30.57 | 30.75 | 30.00 | 30.32 | 00:00:00 | | 2015-11-20 | 210,550,800 | 30.26 | 30.99 | 30.21 | 30.66 | 00:00:00 | | 2015-11-24 | 134,284,500 | 30.33 | 30.87 | 30.28 | 30.66 | 00:00:00 | | 2015-11-25 | 52,246,600 | 30.64 | 30.65 | 30.30 | 30.36 | 00:00:00 | | 2015-11-27 | 33,143,900 | 30.27 | 30.38 | 30.19 | 30.36 | 00:00:00 | | 2015-11-30 | 77,112,900 | 30.33 | 30.45 | 29.94 | 29.94 | 00:00:00 | | 2015-12-01 | 54,033,400 | 29.99 | 30.25 | 29.87 | 30.17 | 00:00:00 | | 2015-12-02 | 43,792,300 | 30.09 | 30.23 | 29.88 | 29.97 | 00:00:00 | | 2015-12-03 | 62,899,900 | 30.09 | 30.25 | 29.97 | 30.03 | 00:00:00 | | 2015-12-07 | 66,577,600 | 30.42 | 30.44 | 30.12 | 30.37 | 00:00:00 | | 2015-12-08 | 53,157,400 | 30.07 | 30.38 | 29.91 | 30.19 | 00:00:00 | | 2015-12-09 | 50,466,000 | 30.02 | 30.59 | 29.96 | 30.47 | 00:00:00 | | 2015-12-10 | 46,332,900 | 30.44 | 30.93 | 30.37 | 30.65 | 00:00:00 | | 2015-12-11 | 62,313,500 | 30.32 | 30.61 | 30.15 | 30.26 | 00:00:00 | | 2015-12-14 | 64,502,700 | 30.26 | 30.46 | 29.77 | 30.26 | 00:00:00 | | 2015-12-22 | 42,256,400 | 30.49 | 30.63 | 30.16 | 30.49 | 00:00:00 | | 2015-12-23 | 35,496,000 | 30.52 | 31.00 | 30.52 | 30.95 | 00:00:00 | | 2015-12-24 | 13,518,900 | 30.90 | 30.93 | 30.69 | 30.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
