|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-28 | 76,574,088 | 11.44 | 11.51 | 11.25 | 11.29 | 00:00:00 | | 2018-10-01 | 307,996,722 | 13.02 | 13.07 | 11.94 | 12.09 | 00:00:00 | | 2018-10-02 | 41,710,743 | 12.32 | 12.35 | 11.77 | 11.86 | 00:00:00 | | 2018-10-03 | 82,966,087 | 12.34 | 12.63 | 12.28 | 12.48 | 00:00:00 | | 2018-10-04 | 74,912,117 | 12.41 | 12.68 | 12.34 | 12.66 | 00:00:00 | | 2018-10-05 | 151,160,449 | 12.88 | 13.30 | 12.86 | 13.18 | 00:00:00 | | 2018-10-08 | 172,649,544 | 13.52 | 13.64 | 13.26 | 13.61 | 00:00:00 | | 2018-10-09 | 110,448,096 | 13.71 | 13.78 | 13.41 | 13.55 | 00:00:00 | | 2018-10-10 | 91,943,040 | 13.39 | 13.66 | 13.23 | 13.28 | 00:00:00 | | 2018-10-11 | 116,161,903 | 13.12 | 13.29 | 12.66 | 12.72 | 00:00:00 | | 2018-10-12 | 123,208,499 | 12.53 | 12.83 | 12.20 | 12.32 | 00:00:00 | | 2018-10-15 | 62,640,173 | 12.25 | 12.50 | 12.14 | 12.15 | 00:00:00 | | 2018-10-16 | 86,485,825 | 12.23 | 12.29 | 12.00 | 12.10 | 00:00:00 | | 2018-10-17 | 83,403,946 | 12.25 | 12.56 | 12.12 | 12.19 | 00:00:00 | | 2018-10-18 | 81,520,234 | 12.14 | 12.43 | 12.06 | 12.38 | 00:00:00 | | 2018-10-19 | 86,785,513 | 12.28 | 12.73 | 12.26 | 12.56 | 00:00:00 | | 2018-10-22 | 50,243,479 | 12.59 | 12.63 | 12.33 | 12.38 | 00:00:00 | | 2018-10-23 | 81,885,020 | 12.15 | 12.74 | 12.08 | 12.69 | 00:00:00 | | 2018-10-24 | 82,443,982 | 12.71 | 12.81 | 12.14 | 12.17 | 00:00:00 | | 2018-10-25 | 88,241,090 | 12.20 | 12.28 | 11.72 | 11.80 | 00:00:00 | | 2018-10-26 | 117,612,663 | 11.59 | 11.65 | 11.17 | 11.30 | 00:00:00 | | 2018-10-29 | 119,563,586 | 11.43 | 11.73 | 10.93 | 11.16 | 00:00:00 | | 2018-10-30 | 344,976,676 | 10.56 | 11.40 | 9.87 | 10.18 | 00:00:00 | | 2018-10-31 | 201,878,603 | 10.18 | 10.39 | 9.80 | 10.10 | 00:00:00 | | 2018-11-01 | 236,367,367 | 10.01 | 10.23 | 9.54 | 9.58 | 00:00:00 | | 2018-11-02 | 263,514,635 | 9.62 | 9.66 | 9.07 | 9.29 | 00:00:00 | | 2018-11-05 | 124,389,024 | 9.39 | 9.53 | 9.27 | 9.28 | 00:00:00 | | 2018-11-06 | 112,928,202 | 9.36 | 9.54 | 9.36 | 9.42 | 00:00:00 | | 2018-11-07 | 124,020,667 | 9.45 | 9.46 | 9.14 | 9.20 | 00:00:00 | | 2018-11-08 | 161,796,786 | 9.14 | 9.34 | 9.05 | 9.10 | 00:00:00 | | 2018-11-09 | 273,542,260 | 8.79 | 8.96 | 8.15 | 8.58 | 00:00:00 | | 2018-11-12 | 245,188,891 | 8.42 | 8.45 | 7.72 | 7.99 | 00:00:00 | | 2018-11-13 | 205,815,973 | 8.02 | 9.05 | 7.97 | 8.61 | 00:00:00 | | 2018-11-14 | 167,063,420 | 8.76 | 8.85 | 8.19 | 8.32 | 00:00:00 | | 2018-11-15 | 128,474,929 | 8.24 | 8.60 | 8.06 | 8.17 | 00:00:00 | | 2018-11-16 | 176,608,926 | 8.08 | 8.20 | 7.73 | 8.02 | 00:00:00 | | 2018-11-19 | 147,322,402 | 7.99 | 8.24 | 7.79 | 7.84 | 00:00:00 | | 2018-11-20 | 143,309,529 | 7.67 | 7.86 | 7.53 | 7.65 | 00:00:00 | | 2018-11-21 | 84,442,845 | 7.79 | 7.93 | 7.73 | 7.81 | 00:00:00 | | 2018-11-23 | 43,471,127 | 7.78 | 7.86 | 7.55 | 7.57 | 00:00:00 | | 2018-11-26 | 158,647,765 | 7.61 | 7.74 | 7.26 | 7.58 | 00:00:00 | | 2018-11-27 | 110,407,012 | 7.49 | 7.63 | 7.37 | 7.44 | 00:00:00 | | 2018-11-28 | 124,253,534 | 7.39 | 7.77 | 7.37 | 7.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
