|
 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 | | 2017-09-11 | 42,487,468 | 23.80 | 23.89 | 23.62 | 23.72 | 00:00:00 | | 2017-09-12 | 49,543,718 | 23.82 | 23.91 | 23.71 | 23.91 | 00:00:00 | | 2017-09-13 | 38,432,062 | 23.93 | 24.18 | 23.92 | 24.11 | 00:00:00 | | 2017-09-14 | 41,729,970 | 24.10 | 24.27 | 23.94 | 24.26 | 00:00:00 | | 2017-09-15 | 64,992,381 | 24.10 | 24.17 | 23.75 | 23.93 | 00:00:00 | | 2017-09-18 | 52,451,715 | 23.96 | 24.55 | 23.93 | 24.46 | 00:00:00 | | 2017-09-19 | 45,154,507 | 24.46 | 24.47 | 24.02 | 24.20 | 00:00:00 | | 2017-09-20 | 39,397,170 | 24.20 | 24.41 | 24.19 | 24.32 | 00:00:00 | | 2017-09-21 | 52,056,530 | 24.33 | 24.84 | 24.17 | 24.75 | 00:00:00 | | 2017-09-22 | 39,504,669 | 24.84 | 25.04 | 24.77 | 24.87 | 00:00:00 | | 2017-09-25 | 42,140,038 | 24.92 | 25.18 | 24.85 | 25.11 | 00:00:00 | | 2017-09-26 | 38,531,096 | 25.15 | 25.21 | 24.92 | 24.93 | 00:00:00 | | 2017-09-27 | 56,200,617 | 25.00 | 25.05 | 24.28 | 24.37 | 00:00:00 | | 2017-09-28 | 35,980,297 | 24.39 | 24.45 | 24.16 | 24.24 | 00:00:00 | | 2017-09-29 | 33,558,929 | 24.22 | 24.29 | 24.01 | 24.18 | 00:00:00 | | 2017-10-02 | 42,336,319 | 24.22 | 24.61 | 24.10 | 24.57 | 00:00:00 | | 2017-10-03 | 33,840,204 | 24.61 | 24.83 | 24.33 | 24.80 | 00:00:00 | | 2017-10-04 | 32,067,551 | 24.88 | 24.89 | 24.43 | 24.48 | 00:00:00 | | 2017-10-05 | 34,618,335 | 24.39 | 24.57 | 24.15 | 24.54 | 00:00:00 | | 2017-10-06 | 39,735,369 | 24.41 | 24.54 | 24.13 | 24.39 | 00:00:00 | | 2017-10-09 | 139,824,721 | 24.10 | 24.15 | 23.25 | 23.43 | 00:00:00 | | 2017-10-10 | 80,668,206 | 23.70 | 23.86 | 23.32 | 23.36 | 00:00:00 | | 2017-10-11 | 80,141,522 | 23.13 | 23.27 | 22.90 | 23.07 | 00:00:00 | | 2017-10-12 | 59,756,484 | 23.05 | 23.09 | 22.83 | 23.05 | 00:00:00 | | 2017-10-13 | 40,311,505 | 23.15 | 23.23 | 22.96 | 22.98 | 00:00:00 | | 2017-10-16 | 49,557,557 | 22.99 | 23.48 | 22.93 | 23.36 | 00:00:00 | | 2017-10-17 | 57,516,310 | 23.22 | 23.25 | 23.00 | 23.19 | 00:00:00 | | 2017-10-18 | 34,286,164 | 23.20 | 23.28 | 23.07 | 23.12 | 00:00:00 | | 2017-10-19 | 74,198,697 | 23.14 | 23.78 | 23.05 | 23.58 | 00:00:00 | | 2017-10-20 | 190,095,985 | 22.14 | 23.84 | 22.10 | 23.83 | 00:00:00 | | 2017-10-23 | 184,497,512 | 23.44 | 23.44 | 22.18 | 22.32 | 00:00:00 | | 2017-10-24 | 125,427,813 | 22.12 | 22.31 | 21.75 | 21.89 | 00:00:00 | | 2017-10-25 | 101,729,417 | 21.84 | 21.89 | 21.30 | 21.53 | 00:00:00 | | 2017-10-26 | 83,508,306 | 21.57 | 21.65 | 21.20 | 21.32 | 00:00:00 | | 2017-10-27 | 97,382,227 | 21.26 | 21.30 | 20.64 | 20.79 | 00:00:00 | | 2017-10-30 | 96,260,695 | 20.62 | 20.72 | 20.26 | 20.41 | 00:00:00 | | 2017-10-31 | 97,437,586 | 20.26 | 20.40 | 20.05 | 20.16 | 00:00:00 | | 2017-11-01 | 91,187,931 | 20.07 | 20.52 | 19.96 | 20.02 | 00:00:00 | | 2017-11-02 | 79,022,208 | 20.05 | 20.08 | 19.63 | 19.94 | 00:00:00 | | 2017-11-03 | 66,914,071 | 19.92 | 20.33 | 19.86 | 20.14 | 00:00:00 | | 2017-11-06 | 57,269,858 | 20.52 | 20.53 | 20.08 | 20.13 | 00:00:00 | | 2017-11-07 | 41,338,656 | 20.17 | 20.25 | 20.12 | 20.21 | 00:00:00 | | 2017-12-14 | 47,901,240 | 17.77 | 17.82 | 17.64 | 17.64 | 00:00:00 | | 2017-12-15 | 76,297,556 | 17.75 | 17.83 | 17.66 | 17.82 | 00:00:00 | | 2017-12-18 | 53,494,382 | 17.84 | 18.05 | 17.75 | 17.76 | 00:00:00 | | 2017-12-19 | 65,387,495 | 17.76 | 17.80 | 17.55 | 17.59 | 00:00:00 | | 2017-12-20 | 75,290,306 | 17.60 | 17.65 | 17.36 | 17.45 | 00:00:00 | | 2017-12-21 | 66,149,781 | 17.46 | 17.69 | 17.44 | 17.47 | 00:00:00 | | 2017-12-22 | 46,370,400 | 17.51 | 17.56 | 17.40 | 17.50 | 00:00:00 | | 2017-12-26 | 55,337,900 | 17.45 | 17.66 | 17.40 | 17.43 | 00:00:00 | | 2017-12-27 | 58,655,208 | 17.46 | 17.63 | 17.31 | 17.38 | 00:00:00 | | 2017-12-28 | 60,756,258 | 17.35 | 17.40 | 17.25 | 17.36 | 00:00:00 | | 2017-12-29 | 75,906,686 | 17.27 | 17.53 | 17.27 | 17.45 | 00:00:00 | | 2018-01-02 | 77,244,095 | 17.58 | 17.99 | 17.53 | 17.98 | 00:00:00 | | 2018-01-03 | 81,279,827 | 18.30 | 18.34 | 18.03 | 18.15 | 00:00:00 | | 2018-01-04 | 81,712,858 | 18.38 | 18.62 | 18.30 | 18.53 | 00:00:00 | | 2018-01-05 | 79,151,826 | 18.86 | 18.87 | 18.50 | 18.54 | 00:00:00 | | 2018-01-08 | 81,942,490 | 18.67 | 18.70 | 18.10 | 18.28 | 00:00:00 | | 2018-01-09 | 64,768,270 | 18.33 | 18.66 | 18.11 | 18.56 | 00:00:00 | | 2018-01-10 | 77,058,784 | 18.59 | 19.06 | 18.58 | 18.93 | 00:00:00 | | 2018-01-11 | 99,164,671 | 19.23 | 19.39 | 19.00 | 19.02 | 00:00:00 | | 2018-01-12 | 86,868,316 | 19.12 | 19.15 | 18.71 | 18.76 | 00:00:00 | | 2018-01-16 | 204,909,381 | 18.32 | 18.51 | 17.96 | 18.21 | 00:00:00 | | 2018-01-17 | 185,781,751 | 17.65 | 17.70 | 17.26 | 17.35 | 00:00:00 | | 2018-01-18 | 170,184,728 | 17.40 | 17.48 | 16.76 | 16.77 | 00:00:00 | | 2018-01-19 | 213,844,559 | 16.65 | 16.73 | 16.02 | 16.26 | 00:00:00 | | 2018-01-22 | 132,799,182 | 15.90 | 16.33 | 15.80 | 16.17 | 00:00:00 | | 2018-01-23 | 120,217,528 | 16.30 | 17.03 | 16.27 | 16.89 | 00:00:00 | | 2018-01-24 | 165,697,552 | 17.00 | 17.36 | 16.25 | 16.44 | 00:00:00 | | 2018-01-25 | 92,685,118 | 16.50 | 16.62 | 16.13 | 16.18 | 00:00:00 | | 2018-01-26 | 87,681,152 | 16.13 | 16.16 | 15.93 | 16.13 | 00:00:00 | | 2018-01-29 | 73,028,014 | 16.02 | 16.43 | 15.97 | 16.28 | 00:00:00 | | 2018-01-30 | 67,620,696 | 16.10 | 16.27 | 15.95 | 15.95 | 00:00:00 | | 2018-01-31 | 75,864,777 | 16.06 | 16.28 | 15.99 | 16.17 | 00:00:00 | | 2018-02-01 | 52,598,522 | 16.06 | 16.11 | 15.92 | 16.02 | 00:00:00 | | 2018-02-02 | 81,800,428 | 15.89 | 15.93 | 15.60 | 15.64 | 00:00:00 | | 2018-02-05 | 120,550,446 | 15.48 | 15.63 | 14.91 | 14.91 | 00:00:00 | | 2018-02-06 | 126,450,615 | 14.82 | 15.34 | 14.71 | 15.27 | 00:00:00 | | 2018-02-07 | 75,686,317 | 15.31 | 15.52 | 15.25 | 15.25 | 00:00:00 | | 2018-02-08 | 133,723,033 | 15.19 | 15.21 | 14.45 | 14.45 | 00:00:00 | | 2018-02-09 | 128,757,594 | 14.69 | 15.03 | 14.23 | 14.94 | 00:00:00 | | 2018-02-12 | 75,408,672 | 15.06 | 15.14 | 14.78 | 14.82 | 00:00:00 | | 2018-02-13 | 73,353,758 | 14.74 | 14.79 | 14.53 | 14.67 | 00:00:00 | | 2018-02-14 | 85,782,841 | 14.69 | 15.03 | 14.64 | 14.90 | 00:00:00 | | 2018-02-15 | 54,704,722 | 14.93 | 15.14 | 14.77 | 14.85 | 00:00:00 | | 2018-02-16 | 64,447,124 | 14.85 | 15.23 | 14.81 | 15.05 | 00:00:00 | | 2018-02-20 | 61,317,684 | 14.92 | 14.97 | 14.62 | 14.74 | 00:00:00 | | 2018-02-21 | 97,860,029 | 14.71 | 14.73 | 14.45 | 14.49 | 00:00:00 | | 2018-02-22 | 78,200,276 | 14.53 | 15.07 | 14.49 | 14.62 | 00:00:00 | | 2018-02-23 | 52,307,766 | 14.53 | 14.67 | 14.49 | 14.49 | 00:00:00 | | 2018-02-26 | 144,854,087 | 14.39 | 14.68 | 13.95 | 14.65 | 00:00:00 | | 2018-02-27 | 91,924,040 | 14.67 | 15.18 | 14.50 | 14.50 | 00:00:00 | | 2018-02-28 | 87,781,209 | 14.60 | 14.62 | 14.09 | 14.11 | 00:00:00 | | 2018-03-01 | 91,875,668 | 14.16 | 14.26 | 13.95 | 14.02 | 00:00:00 | | 2018-03-02 | 74,629,576 | 13.99 | 14.24 | 13.97 | 14.12 | 00:00:00 | | 2018-03-05 | 87,449,520 | 14.18 | 14.65 | 14.12 | 14.42 | 00:00:00 | | 2018-03-06 | 58,106,871 | 14.60 | 14.67 | 14.51 | 14.64 | 00:00:00 | | 2018-03-07 | 82,999,190 | 14.48 | 14.59 | 14.18 | 14.51 | 00:00:00 | | 2018-03-08 | 48,822,603 | 14.50 | 14.64 | 14.41 | 14.52 | 00:00:00 | | 2018-03-09 | 58,882,462 | 14.62 | 14.95 | 14.51 | 14.94 | 00:00:00 | | 2018-03-12 | 70,090,137 | 15.02 | 15.33 | 14.96 | 15.10 | 00:00:00 | | 2018-03-13 | 117,996,656 | 14.69 | 14.74 | 14.34 | 14.43 | 00:00:00 | | 2018-03-14 | 56,740,772 | 14.46 | 14.59 | 14.24 | 14.27 | 00:00:00 | | 2018-03-15 | 47,236,276 | 14.31 | 14.55 | 14.26 | 14.36 | 00:00:00 | | 2018-03-16 | 112,720,462 | 14.34 | 14.42 | 14.18 | 14.31 | 00:00:00 | | 2018-03-19 | 63,730,409 | 14.26 | 14.28 | 14.00 | 14.07 | 00:00:00 | | 2018-03-20 | 87,699,197 | 14.10 | 14.11 | 13.62 | 13.64 | 00:00:00 | | 2018-03-21 | 64,989,359 | 13.66 | 13.96 | 13.57 | 13.88 | 00:00:00 | | 2018-03-22 | 70,929,333 | 13.75 | 13.79 | 13.32 | 13.35 | 00:00:00 | | 2018-03-23 | 82,930,120 | 13.40 | 13.45 | 13.02 | 13.07 | 00:00:00 | | 2018-03-26 | 101,095,809 | 13.23 | 13.24 | 12.73 | 12.89 | 00:00:00 | | 2018-03-27 | 153,476,613 | 12.92 | 13.72 | 12.82 | 13.44 | 00:00:00 | | 2018-03-28 | 139,104,727 | 13.52 | 13.95 | 13.09 | 13.68 | 00:00:00 | | 2018-03-29 | 74,514,308 | 13.58 | 13.66 | 13.35 | 13.48 | 00:00:00 | | 2018-04-02 | 72,086,963 | 13.45 | 13.54 | 12.96 | 13.12 | 00:00:00 | | 2018-04-03 | 59,785,137 | 13.12 | 13.14 | 12.80 | 13.13 | 00:00:00 | | 2018-04-04 | 57,172,424 | 12.82 | 13.30 | 12.79 | 13.28 | 00:00:00 | | 2018-04-05 | 53,526,222 | 13.29 | 13.56 | 13.17 | 13.43 | 00:00:00 | | 2018-04-06 | 63,465,872 | 13.32 | 13.47 | 12.93 | 13.06 | 00:00:00 | | 2018-04-09 | 68,332,636 | 13.10 | 13.16 | 12.82 | 12.83 | 00:00:00 | | 2018-04-10 | 57,656,791 | 13.01 | 13.14 | 12.95 | 13.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
