|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 11,148,600 | 48.75 | 48.98 | 48.17 | 48.91 | 00:00:00 | | 2001-06-08 | 16,805,800 | 48.84 | 48.84 | 47.79 | 48.14 | 00:00:00 | | 2001-06-11 | 17,879,500 | 47.85 | 48.95 | 47.22 | 47.40 | 00:00:00 | | 2001-06-12 | 37,572,800 | 47.40 | 49.27 | 46.26 | 48.77 | 00:00:00 | | 2001-06-13 | 33,105,200 | 48.10 | 49.29 | 47.70 | 47.85 | 00:00:00 | | 2001-06-14 | 60,128,100 | 48.77 | 50.21 | 47.85 | 48.86 | 00:00:00 | | 2001-06-15 | 43,756,900 | 48.30 | 49.35 | 48.00 | 48.81 | 00:00:00 | | 2001-06-18 | 20,103,000 | 49.00 | 49.72 | 48.54 | 49.00 | 00:00:00 | | 2001-06-19 | 22,588,200 | 49.80 | 49.98 | 48.75 | 48.87 | 00:00:00 | | 2001-06-20 | 30,002,600 | 48.70 | 50.85 | 48.57 | 50.77 | 00:00:00 | | 2001-06-21 | 31,969,300 | 50.40 | 52.42 | 50.38 | 51.25 | 00:00:00 | | 2001-06-22 | 24,614,400 | 51.10 | 52.43 | 51.09 | 51.86 | 00:00:00 | | 2001-06-25 | 27,093,700 | 51.70 | 52.61 | 50.15 | 50.25 | 00:00:00 | | 2001-06-26 | 30,804,400 | 49.00 | 49.97 | 48.78 | 48.79 | 00:00:00 | | 2001-06-27 | 27,011,000 | 48.70 | 49.10 | 47.74 | 48.26 | 00:00:00 | | 2001-06-28 | 23,575,000 | 47.75 | 49.45 | 47.39 | 48.87 | 00:00:00 | | 2001-06-29 | 52,690,300 | 49.00 | 51.09 | 48.48 | 49.00 | 00:00:00 | | 2001-07-02 | 23,182,900 | 48.92 | 50.20 | 48.88 | 50.20 | 00:00:00 | | 2001-07-03 | 17,570,200 | 49.50 | 49.90 | 49.26 | 49.51 | 00:00:00 | | 2001-07-05 | 19,462,700 | 48.80 | 49.40 | 48.40 | 48.47 | 00:00:00 | | 2001-07-06 | 23,441,500 | 48.20 | 48.23 | 46.60 | 46.89 | 00:00:00 | | 2001-07-09 | 16,153,800 | 46.90 | 47.13 | 46.30 | 46.85 | 00:00:00 | | 2001-07-10 | 19,023,000 | 46.75 | 47.24 | 45.69 | 45.76 | 00:00:00 | | 2001-07-11 | 27,137,600 | 45.80 | 45.94 | 44.30 | 44.61 | 00:00:00 | | 2001-07-12 | 21,427,500 | 45.90 | 47.20 | 44.90 | 47.00 | 00:00:00 | | 2001-07-13 | 17,619,800 | 46.60 | 47.75 | 46.14 | 47.45 | 00:00:00 | | 2001-07-16 | 13,751,800 | 47.15 | 47.50 | 45.78 | 46.22 | 00:00:00 | | 2001-07-17 | 18,256,100 | 45.75 | 46.52 | 45.40 | 46.11 | 00:00:00 | | 2001-07-18 | 16,952,600 | 45.60 | 46.25 | 45.40 | 46.15 | 00:00:00 | | 2001-07-19 | 12,881,000 | 46.30 | 47.45 | 46.03 | 46.48 | 00:00:00 | | 2001-07-20 | 11,999,000 | 46.70 | 46.95 | 46.18 | 46.63 | 00:00:00 | | 2001-07-23 | 15,203,200 | 46.50 | 46.62 | 45.20 | 45.30 | 00:00:00 | | 2001-07-24 | 26,311,300 | 45.40 | 45.55 | 43.25 | 44.00 | 00:00:00 | | 2001-07-25 | 25,075,500 | 44.40 | 44.91 | 43.15 | 43.80 | 00:00:00 | | 2001-07-26 | 23,613,600 | 43.95 | 44.10 | 43.25 | 43.75 | 00:00:00 | | 2001-07-27 | 16,467,200 | 44.15 | 44.85 | 43.85 | 44.65 | 00:00:00 | | 2001-07-30 | 16,692,400 | 44.55 | 44.90 | 43.40 | 43.60 | 00:00:00 | | 2001-07-31 | 24,761,100 | 43.35 | 44.25 | 42.99 | 43.50 | 00:00:00 | | 2001-08-01 | 23,324,700 | 43.00 | 43.53 | 42.40 | 42.80 | 00:00:00 | | 2001-08-02 | 24,474,900 | 43.10 | 43.18 | 42.10 | 42.20 | 00:00:00 | | 2001-08-03 | 15,274,800 | 42.30 | 42.80 | 41.90 | 42.75 | 00:00:00 | | 2001-08-06 | 21,286,300 | 42.40 | 42.51 | 41.28 | 41.39 | 00:00:00 | | 2001-08-07 | 23,329,100 | 41.45 | 42.85 | 41.26 | 42.77 | 00:00:00 | | 2001-08-08 | 14,592,600 | 42.35 | 42.50 | 41.50 | 41.65 | 00:00:00 | | 2001-08-09 | 14,855,000 | 41.65 | 42.25 | 41.30 | 41.90 | 00:00:00 | | 2001-08-10 | 13,353,600 | 42.00 | 42.81 | 41.39 | 42.57 | 00:00:00 | | 2001-08-13 | 14,195,700 | 42.50 | 43.11 | 42.02 | 42.23 | 00:00:00 | | 2001-08-14 | 12,559,800 | 42.60 | 42.75 | 41.70 | 41.85 | 00:00:00 | | 2001-08-15 | 14,946,000 | 42.00 | 42.31 | 41.71 | 41.78 | 00:00:00 | | 2001-08-16 | 17,082,500 | 41.53 | 41.90 | 41.00 | 41.60 | 00:00:00 | | 2001-08-17 | 15,675,600 | 41.30 | 41.40 | 40.35 | 40.80 | 00:00:00 | | 2001-08-20 | 12,777,900 | 41.00 | 41.90 | 40.41 | 41.53 | 00:00:00 | | 2001-08-21 | 13,918,700 | 41.52 | 41.83 | 40.40 | 40.47 | 00:00:00 | | 2001-08-22 | 15,836,100 | 40.55 | 41.30 | 40.29 | 40.85 | 00:00:00 | | 2001-08-23 | 10,507,200 | 40.90 | 41.31 | 40.61 | 41.04 | 00:00:00 | | 2001-08-24 | 13,596,600 | 41.10 | 42.26 | 41.01 | 41.99 | 00:00:00 | | 2001-08-27 | 14,320,300 | 42.00 | 42.56 | 41.65 | 42.17 | 00:00:00 | | 2001-08-28 | 12,733,900 | 42.25 | 42.30 | 41.15 | 41.23 | 00:00:00 | | 2001-08-29 | 11,899,600 | 41.65 | 41.65 | 40.61 | 40.61 | 00:00:00 | | 2001-08-30 | 22,061,700 | 40.70 | 41.50 | 39.84 | 40.20 | 00:00:00 | | 2001-08-31 | 17,259,700 | 40.15 | 41.20 | 40.07 | 40.90 | 00:00:00 | | 2001-09-04 | 18,486,200 | 40.90 | 42.17 | 40.35 | 40.83 | 00:00:00 | | 2001-09-05 | 20,164,500 | 40.98 | 41.99 | 40.50 | 41.70 | 00:00:00 | | 2001-09-06 | 18,420,100 | 41.30 | 41.52 | 40.41 | 40.50 | 00:00:00 | | 2001-09-07 | 24,183,000 | 40.00 | 40.30 | 39.34 | 39.66 | 00:00:00 | | 2001-09-10 | 24,095,000 | 39.01 | 40.16 | 38.95 | 39.35 | 00:00:00 | | 2001-09-17 | 71,444,400 | 35.50 | 37.20 | 34.50 | 35.15 | 00:00:00 | | 2001-09-18 | 46,110,700 | 35.20 | 36.20 | 33.56 | 33.85 | 00:00:00 | | 2001-09-19 | 56,660,800 | 34.40 | 34.65 | 31.00 | 32.50 | 00:00:00 | | 2001-09-20 | 46,676,400 | 31.30 | 31.53 | 30.37 | 30.37 | 00:00:00 | | 2001-09-21 | 85,888,900 | 29.00 | 32.51 | 28.50 | 31.30 | 00:00:00 | | 2001-09-24 | 70,974,400 | 33.75 | 35.47 | 32.75 | 35.20 | 00:00:00 | | 2001-09-25 | 44,047,500 | 35.21 | 36.13 | 34.67 | 35.50 | 00:00:00 | | 2001-09-26 | 26,488,400 | 36.00 | 36.00 | 35.00 | 35.48 | 00:00:00 | | 2001-09-27 | 20,999,900 | 35.60 | 36.00 | 35.02 | 35.95 | 00:00:00 | | 2001-09-28 | 32,471,000 | 36.30 | 37.30 | 36.02 | 37.20 | 00:00:00 | | 2001-10-01 | 24,724,400 | 37.30 | 37.76 | 37.05 | 37.64 | 00:00:00 | | 2001-10-02 | 22,364,300 | 37.55 | 38.11 | 36.69 | 38.05 | 00:00:00 | | 2001-10-03 | 25,648,200 | 37.65 | 38.47 | 37.40 | 38.15 | 00:00:00 | | 2001-10-04 | 26,630,300 | 38.45 | 38.70 | 37.10 | 37.39 | 00:00:00 | | 2001-10-05 | 22,852,300 | 37.39 | 37.69 | 36.21 | 37.45 | 00:00:00 | | 2001-10-08 | 15,739,700 | 36.75 | 37.25 | 36.25 | 36.80 | 00:00:00 | | 2001-10-09 | 14,174,300 | 36.80 | 37.17 | 36.41 | 36.82 | 00:00:00 | | 2001-10-10 | 17,994,100 | 36.81 | 38.14 | 36.51 | 37.91 | 00:00:00 | | 2001-10-11 | 24,701,900 | 38.40 | 39.49 | 38.30 | 38.95 | 00:00:00 | | 2001-10-12 | 22,116,400 | 38.94 | 39.14 | 37.51 | 39.00 | 00:00:00 | | 2001-10-15 | 12,873,500 | 38.55 | 39.08 | 38.06 | 38.86 | 00:00:00 | | 2001-10-16 | 16,597,200 | 38.86 | 39.25 | 38.10 | 38.47 | 00:00:00 | | 2001-10-17 | 21,689,500 | 38.75 | 38.76 | 37.02 | 37.15 | 00:00:00 | | 2001-10-18 | 15,151,800 | 37.10 | 37.50 | 36.85 | 37.25 | 00:00:00 | | 2001-10-19 | 16,372,700 | 37.00 | 37.40 | 36.54 | 37.25 | 00:00:00 | | 2001-10-22 | 16,272,000 | 37.15 | 37.80 | 37.01 | 37.61 | 00:00:00 | | 2001-10-23 | 15,209,800 | 38.00 | 38.05 | 36.92 | 37.27 | 00:00:00 | | 2001-10-24 | 16,009,200 | 37.28 | 37.90 | 36.90 | 37.08 | 00:00:00 | | 2001-10-25 | 22,510,100 | 36.85 | 37.96 | 36.04 | 37.87 | 00:00:00 | | 2001-10-26 | 18,619,100 | 38.24 | 38.98 | 37.60 | 38.88 | 00:00:00 | | 2001-10-29 | 14,143,200 | 38.65 | 38.75 | 37.35 | 37.43 | 00:00:00 | | 2001-10-30 | 15,276,200 | 36.75 | 36.98 | 36.32 | 36.34 | 00:00:00 | | 2001-10-31 | 15,930,400 | 36.60 | 37.15 | 36.25 | 36.41 | 00:00:00 | | 2001-11-01 | 18,593,200 | 36.25 | 38.23 | 36.05 | 37.91 | 00:00:00 | | 2001-11-02 | 13,969,400 | 37.60 | 38.40 | 37.08 | 37.96 | 00:00:00 | | 2001-11-05 | 15,160,800 | 38.60 | 39.10 | 38.44 | 38.77 | 00:00:00 | | 2001-11-06 | 16,800,400 | 38.77 | 39.98 | 38.45 | 39.80 | 00:00:00 | | 2001-11-07 | 15,283,800 | 39.65 | 39.96 | 39.09 | 39.35 | 00:00:00 | | 2001-11-08 | 20,047,500 | 39.55 | 40.47 | 39.45 | 40.35 | 00:00:00 | | 2001-11-09 | 11,799,500 | 40.29 | 40.48 | 39.84 | 40.41 | 00:00:00 | | 2001-11-12 | 19,891,200 | 39.90 | 40.15 | 38.61 | 39.43 | 00:00:00 | | 2001-11-13 | 17,642,100 | 40.00 | 40.59 | 39.80 | 40.56 | 00:00:00 | | 2001-11-14 | 14,243,400 | 40.95 | 41.40 | 40.51 | 40.88 | 00:00:00 | | 2001-11-15 | 16,943,100 | 40.88 | 41.60 | 40.80 | 41.55 | 00:00:00 | | 2001-11-16 | 17,294,300 | 41.55 | 41.55 | 40.26 | 40.85 | 00:00:00 | | 2001-11-19 | 14,189,800 | 41.15 | 41.58 | 40.70 | 41.25 | 00:00:00 | | 2001-11-20 | 14,338,900 | 41.20 | 41.77 | 40.80 | 41.10 | 00:00:00 | | 2001-11-21 | 12,021,900 | 41.00 | 41.20 | 40.16 | 40.45 | 00:00:00 | | 2001-11-23 | 5,246,000 | 40.65 | 41.15 | 40.55 | 41.02 | 00:00:00 | | 2001-11-26 | 12,607,300 | 41.45 | 41.72 | 41.00 | 41.32 | 00:00:00 | | 2001-11-27 | 14,034,700 | 41.20 | 41.78 | 40.63 | 41.07 | 00:00:00 | | 2001-11-28 | 23,774,600 | 40.25 | 41.00 | 39.14 | 39.35 | 00:00:00 | | 2001-11-29 | 15,390,600 | 39.35 | 39.79 | 39.14 | 39.73 | 00:00:00 | | 2001-11-30 | 23,595,000 | 39.73 | 39.88 | 38.45 | 38.50 | 00:00:00 | | 2001-12-03 | 33,713,700 | 38.40 | 38.40 | 36.61 | 36.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
