|
 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 | | 2017-01-27 | 29,889,800 | 30.40 | 30.44 | 29.94 | 30.01 | 00:00:00 | | 2017-02-02 | 21,702,200 | 29.58 | 29.71 | 29.50 | 29.68 | 00:00:00 | | 2017-02-03 | 31,099,600 | 29.79 | 29.80 | 29.54 | 29.70 | 00:00:00 | | 2017-02-06 | 23,177,400 | 29.68 | 29.75 | 29.57 | 29.66 | 00:00:00 | | 2017-02-07 | 23,310,100 | 29.75 | 29.81 | 29.53 | 29.56 | 00:00:00 | | 2017-02-08 | 31,922,500 | 29.51 | 29.54 | 29.26 | 29.43 | 00:00:00 | | 2017-02-09 | 21,626,700 | 29.43 | 29.70 | 29.43 | 29.59 | 00:00:00 | | 2017-02-10 | 22,745,100 | 29.74 | 29.75 | 29.55 | 29.72 | 00:00:00 | | 2017-02-21 | 28,295,900 | 30.41 | 30.59 | 30.34 | 30.52 | 00:00:00 | | 2017-02-27 | 23,481,400 | 30.05 | 30.15 | 29.90 | 29.94 | 00:00:00 | | 2017-02-28 | 39,111,900 | 29.99 | 30.08 | 29.67 | 29.81 | 00:00:00 | | 2017-03-01 | 36,222,100 | 29.98 | 30.35 | 29.82 | 30.19 | 00:00:00 | | 2017-03-02 | 27,640,400 | 30.23 | 30.23 | 30.00 | 30.19 | 00:00:00 | | 2017-03-03 | 19,957,000 | 30.19 | 30.22 | 30.05 | 30.12 | 00:00:00 | | 2017-03-06 | 23,352,600 | 30.00 | 30.08 | 29.92 | 30.00 | 00:00:00 | | 2017-03-09 | 25,667,500 | 29.75 | 29.83 | 29.56 | 29.66 | 00:00:00 | | 2017-03-10 | 59,053,400 | 29.84 | 30.43 | 29.63 | 30.28 | 00:00:00 | | 2017-03-13 | 29,193,000 | 30.23 | 30.26 | 29.79 | 29.86 | 00:00:00 | | 2017-03-21 | 26,314,500 | 29.86 | 29.86 | 29.34 | 29.39 | 00:00:00 | | 2017-03-22 | 25,245,400 | 29.56 | 29.71 | 29.31 | 29.53 | 00:00:00 | | 2017-03-23 | 23,548,000 | 29.50 | 29.73 | 29.38 | 29.62 | 00:00:00 | | 2017-03-24 | 27,542,300 | 29.59 | 29.81 | 29.53 | 29.72 | 00:00:00 | | 2017-03-28 | 27,750,600 | 29.31 | 29.73 | 29.25 | 29.62 | 00:00:00 | | 2017-03-29 | 27,428,500 | 29.52 | 29.71 | 29.46 | 29.68 | 00:00:00 | | 2017-04-03 | 29,726,400 | 29.76 | 30.00 | 29.75 | 29.88 | 00:00:00 | | 2017-04-04 | 25,045,900 | 29.90 | 30.09 | 29.70 | 30.02 | 00:00:00 | | 2017-04-05 | 25,320,200 | 30.09 | 30.42 | 29.95 | 29.97 | 00:00:00 | | 2017-04-10 | 17,762,700 | 30.07 | 30.23 | 29.96 | 30.01 | 00:00:00 | | 2017-04-17 | 21,671,800 | 29.62 | 29.70 | 29.55 | 29.64 | 00:00:00 | | 2017-04-18 | 25,605,700 | 29.60 | 29.90 | 29.58 | 29.84 | 00:00:00 | | 2017-04-21 | 71,936,900 | 30.27 | 30.38 | 29.45 | 29.55 | 00:00:00 | | 2017-04-25 | 39,764,600 | 29.45 | 29.60 | 29.32 | 29.45 | 00:00:00 | | 2017-04-26 | 36,606,000 | 29.52 | 29.55 | 29.26 | 29.26 | 00:00:00 | | 2017-04-28 | 23,929,100 | 29.10 | 29.16 | 28.93 | 28.99 | 00:00:00 | | 2017-05-03 | 26,774,100 | 28.92 | 29.29 | 28.85 | 29.23 | 00:00:00 | | 2017-05-04 | 19,544,100 | 29.27 | 29.31 | 29.05 | 29.20 | 00:00:00 | | 2017-05-11 | 27,586,700 | 28.68 | 28.89 | 28.50 | 28.87 | 00:00:00 | | 2017-05-12 | 67,907,800 | 28.36 | 28.45 | 27.85 | 28.27 | 00:00:00 | | 2017-05-15 | 39,555,728 | 28.07 | 28.24 | 27.97 | 28.18 | 00:00:00 | | 2017-05-16 | 29,380,413 | 28.25 | 28.28 | 28.00 | 28.04 | 00:00:00 | | 2017-05-17 | 51,736,251 | 27.82 | 27.87 | 27.41 | 27.41 | 00:00:00 | | 2017-05-18 | 47,368,864 | 27.26 | 27.65 | 27.10 | 27.48 | 00:00:00 | | 2017-05-19 | 47,191,581 | 27.55 | 28.17 | 27.50 | 28.05 | 00:00:00 | | 2017-05-22 | 27,447,047 | 28.23 | 28.30 | 28.06 | 28.18 | 00:00:00 | | 2017-05-23 | 22,585,218 | 28.21 | 28.28 | 28.11 | 28.28 | 00:00:00 | | 2017-05-24 | 53,699,253 | 28.32 | 28.50 | 27.62 | 27.83 | 00:00:00 | | 2017-05-25 | 39,083,389 | 27.79 | 27.90 | 27.42 | 27.49 | 00:00:00 | | 2017-05-26 | 30,514,810 | 27.46 | 27.55 | 27.29 | 27.45 | 00:00:00 | | 2017-05-30 | 36,416,153 | 27.31 | 27.45 | 27.16 | 27.36 | 00:00:00 | | 2017-05-31 | 34,713,102 | 27.33 | 27.44 | 27.19 | 27.38 | 00:00:00 | | 2017-06-01 | 32,184,711 | 27.51 | 27.88 | 27.50 | 27.72 | 00:00:00 | | 2017-06-02 | 36,766,465 | 27.87 | 27.94 | 27.62 | 27.88 | 00:00:00 | | 2017-06-05 | 7,023,726 | 27.90 | 28.07 | 27.81 | 27.98 | 00:00:00 | | 2017-06-06 | 7,637,140 | 27.99 | 28.04 | 27.81 | 27.93 | 00:00:00 | | 2017-06-07 | 43,460,995 | 27.95 | 27.96 | 27.40 | 27.68 | 00:00:00 | | 2017-06-08 | 40,703,330 | 27.66 | 27.82 | 27.53 | 27.59 | 00:00:00 | | 2017-06-09 | 25,339,912 | 27.63 | 27.97 | 27.59 | 27.94 | 00:00:00 | | 2017-06-12 | 137,723,396 | 29.24 | 29.47 | 28.73 | 28.94 | 00:00:00 | | 2017-06-13 | 58,665,462 | 29.12 | 29.16 | 28.34 | 28.45 | 00:00:00 | | 2017-06-14 | 40,601,693 | 28.48 | 28.80 | 28.37 | 28.69 | 00:00:00 | | 2017-06-15 | 47,662,562 | 28.48 | 28.95 | 28.43 | 28.94 | 00:00:00 | | 2017-06-16 | 81,036,496 | 28.98 | 29.01 | 28.62 | 29.00 | 00:00:00 | | 2017-06-19 | 30,181,300 | 28.96 | 29.00 | 28.74 | 28.80 | 00:00:00 | | 2017-06-20 | 47,389,248 | 28.71 | 28.72 | 28.08 | 28.13 | 00:00:00 | | 2017-06-21 | 33,568,459 | 28.18 | 28.19 | 27.65 | 27.78 | 00:00:00 | | 2017-06-22 | 27,013,118 | 27.77 | 27.83 | 27.54 | 27.55 | 00:00:00 | | 2017-06-23 | 30,501,125 | 27.79 | 27.79 | 27.50 | 27.57 | 00:00:00 | | 2017-06-26 | 28,483,820 | 27.59 | 27.68 | 27.50 | 27.61 | 00:00:00 | | 2017-06-27 | 41,166,827 | 27.52 | 27.59 | 27.20 | 27.21 | 00:00:00 | | 2017-06-28 | 30,759,065 | 27.26 | 27.40 | 27.05 | 27.08 | 00:00:00 | | 2017-06-29 | 36,443,559 | 27.16 | 27.41 | 26.79 | 27.02 | 00:00:00 | | 2017-06-30 | 25,849,199 | 27.09 | 27.19 | 26.91 | 27.01 | 00:00:00 | | 2017-07-03 | 20,664,966 | 27.16 | 27.59 | 27.06 | 27.45 | 00:00:00 | | 2017-07-05 | 21,082,332 | 27.54 | 27.56 | 27.23 | 27.35 | 00:00:00 | | 2017-07-06 | 76,073,149 | 26.86 | 27.05 | 26.10 | 26.31 | 00:00:00 | | 2017-07-07 | 39,318,673 | 26.25 | 26.30 | 25.98 | 26.15 | 00:00:00 | | 2017-07-10 | 44,205,758 | 26.13 | 26.19 | 25.85 | 26.04 | 00:00:00 | | 2017-07-11 | 41,147,969 | 26.03 | 26.45 | 25.91 | 26.38 | 00:00:00 | | 2017-07-12 | 50,258,212 | 26.54 | 26.81 | 26.37 | 26.58 | 00:00:00 | | 2017-07-13 | 27,648,927 | 26.58 | 26.83 | 26.50 | 26.79 | 00:00:00 | | 2017-07-14 | 20,885,821 | 26.74 | 26.90 | 26.73 | 26.78 | 00:00:00 | | 2017-07-17 | 27,663,604 | 26.76 | 26.88 | 26.72 | 26.82 | 00:00:00 | | 2017-07-18 | 25,337,255 | 26.76 | 26.92 | 26.74 | 26.89 | 00:00:00 | | 2017-07-19 | 24,587,725 | 26.85 | 27.03 | 26.84 | 26.94 | 00:00:00 | | 2017-07-20 | 54,488,875 | 27.02 | 27.05 | 26.60 | 26.69 | 00:00:00 | | 2017-07-21 | 90,331,358 | 25.38 | 26.01 | 25.26 | 25.91 | 00:00:00 | | 2017-07-24 | 56,593,796 | 25.78 | 25.85 | 25.35 | 25.43 | 00:00:00 | | 2017-07-25 | 45,779,612 | 25.57 | 25.73 | 25.36 | 25.44 | 00:00:00 | | 2017-07-26 | 40,310,853 | 25.59 | 25.69 | 25.37 | 25.59 | 00:00:00 | | 2017-07-27 | 39,700,662 | 25.59 | 25.80 | 25.52 | 25.79 | 00:00:00 | | 2017-07-28 | 28,137,073 | 25.86 | 25.88 | 25.40 | 25.53 | 00:00:00 | | 2017-07-31 | 30,419,275 | 25.54 | 25.69 | 25.49 | 25.61 | 00:00:00 | | 2017-08-01 | 41,834,789 | 25.63 | 25.66 | 25.33 | 25.44 | 00:00:00 | | 2017-08-02 | 26,843,630 | 25.44 | 25.57 | 25.39 | 25.52 | 00:00:00 | | 2017-08-03 | 30,011,368 | 25.59 | 25.78 | 25.37 | 25.76 | 00:00:00 | | 2017-08-04 | 23,304,936 | 25.75 | 25.85 | 25.62 | 25.78 | 00:00:00 | | 2017-08-07 | 18,825,183 | 25.74 | 25.79 | 25.55 | 25.63 | 00:00:00 | | 2017-08-08 | 26,993,978 | 25.63 | 25.89 | 25.52 | 25.56 | 00:00:00 | | 2017-08-09 | 29,470,006 | 25.55 | 25.72 | 25.46 | 25.71 | 00:00:00 | | 2017-08-10 | 29,440,644 | 25.71 | 25.71 | 25.27 | 25.30 | 00:00:00 | | 2017-08-11 | 18,982,525 | 25.40 | 25.45 | 25.19 | 25.20 | 00:00:00 | | 2017-08-14 | 24,022,187 | 25.28 | 25.55 | 25.25 | 25.36 | 00:00:00 | | 2017-08-15 | 27,145,520 | 25.21 | 25.32 | 25.10 | 25.14 | 00:00:00 | | 2017-08-16 | 27,058,038 | 25.12 | 25.25 | 25.05 | 25.10 | 00:00:00 | | 2017-08-17 | 30,562,659 | 25.07 | 25.10 | 24.72 | 24.75 | 00:00:00 | | 2017-08-18 | 33,470,343 | 24.63 | 24.74 | 24.44 | 24.55 | 00:00:00 | | 2017-08-21 | 45,501,831 | 24.49 | 24.60 | 24.32 | 24.49 | 00:00:00 | | 2017-08-22 | 29,762,966 | 24.57 | 24.74 | 24.48 | 24.60 | 00:00:00 | | 2017-08-23 | 34,098,068 | 24.52 | 24.56 | 24.34 | 24.39 | 00:00:00 | | 2017-08-24 | 25,411,832 | 24.43 | 24.54 | 24.30 | 24.30 | 00:00:00 | | 2017-08-25 | 22,473,035 | 24.39 | 24.60 | 24.35 | 24.49 | 00:00:00 | | 2017-08-28 | 23,587,325 | 24.53 | 24.67 | 24.35 | 24.47 | 00:00:00 | | 2017-08-29 | 23,888,401 | 24.33 | 24.46 | 24.28 | 24.44 | 00:00:00 | | 2017-08-30 | 33,847,275 | 24.49 | 24.49 | 24.15 | 24.28 | 00:00:00 | | 2017-08-31 | 54,733,753 | 24.41 | 24.70 | 24.28 | 24.55 | 00:00:00 | | 2017-09-01 | 58,574,270 | 24.60 | 25.30 | 24.49 | 25.14 | 00:00:00 | | 2017-09-05 | 44,538,436 | 25.06 | 25.06 | 24.57 | 24.76 | 00:00:00 | | 2017-09-06 | 54,331,571 | 24.89 | 25.02 | 24.82 | 24.92 | 00:00:00 | | 2017-09-07 | 78,725,933 | 24.51 | 24.55 | 23.83 | 24.02 | 00:00:00 | | 2017-09-08 | 44,456,251 | 23.95 | 24.00 | 23.58 | 23.82 | 00:00:00 | | 2017-09-11 | 42,487,468 | 23.80 | 23.89 | 23.62 | 23.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
