|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 33,713,700 | 38.40 | 38.40 | 36.61 | 36.92 | 00:00:00 | | 2001-12-04 | 29,176,900 | 37.75 | 38.21 | 37.00 | 37.35 | 00:00:00 | | 2001-12-05 | 35,193,500 | 37.60 | 38.26 | 37.11 | 37.55 | 00:00:00 | | 2001-12-06 | 19,367,600 | 37.90 | 38.39 | 37.55 | 37.75 | 00:00:00 | | 2001-12-07 | 16,374,000 | 37.76 | 37.76 | 37.05 | 37.15 | 00:00:00 | | 2001-12-10 | 20,747,000 | 37.20 | 38.15 | 36.65 | 36.80 | 00:00:00 | | 2001-12-11 | 20,718,700 | 37.35 | 37.50 | 36.44 | 36.79 | 00:00:00 | | 2001-12-12 | 22,629,300 | 37.45 | 37.46 | 36.21 | 37.05 | 00:00:00 | | 2001-12-13 | 26,103,100 | 36.85 | 37.90 | 36.55 | 37.05 | 00:00:00 | | 2001-12-14 | 26,119,200 | 37.05 | 37.99 | 36.45 | 37.65 | 00:00:00 | | 2001-12-17 | 26,715,900 | 37.80 | 38.85 | 37.70 | 38.30 | 00:00:00 | | 2001-12-18 | 33,016,300 | 39.75 | 40.10 | 39.35 | 39.72 | 00:00:00 | | 2001-12-19 | 27,305,400 | 39.70 | 40.98 | 39.50 | 40.78 | 00:00:00 | | 2001-12-20 | 18,656,300 | 40.80 | 41.16 | 40.63 | 40.84 | 00:00:00 | | 2001-12-21 | 30,675,500 | 41.10 | 41.39 | 40.95 | 41.35 | 00:00:00 | | 2001-12-24 | 5,569,800 | 41.35 | 41.39 | 41.00 | 41.19 | 00:00:00 | | 2001-12-26 | 14,955,200 | 40.90 | 41.28 | 40.55 | 40.55 | 00:00:00 | | 2001-12-27 | 12,881,700 | 40.50 | 40.95 | 40.32 | 40.95 | 00:00:00 | | 2001-12-28 | 13,621,800 | 40.77 | 41.12 | 40.42 | 40.73 | 00:00:00 | | 2001-12-31 | 14,030,800 | 40.55 | 40.80 | 40.03 | 40.08 | 00:00:00 | | 2002-01-02 | 17,693,300 | 40.30 | 40.95 | 40.05 | 40.95 | 00:00:00 | | 2002-01-03 | 17,497,500 | 40.45 | 40.92 | 40.15 | 40.61 | 00:00:00 | | 2002-01-04 | 19,853,100 | 40.80 | 41.34 | 40.28 | 40.95 | 00:00:00 | | 2002-01-07 | 27,526,900 | 40.65 | 40.85 | 39.10 | 39.36 | 00:00:00 | | 2002-01-08 | 24,128,100 | 39.65 | 40.01 | 38.60 | 38.95 | 00:00:00 | | 2002-01-09 | 20,192,300 | 38.70 | 39.60 | 38.19 | 38.55 | 00:00:00 | | 2002-01-10 | 14,738,000 | 38.55 | 38.90 | 38.40 | 38.61 | 00:00:00 | | 2002-01-11 | 16,802,200 | 39.10 | 39.15 | 38.16 | 38.23 | 00:00:00 | | 2002-01-14 | 20,832,500 | 38.20 | 38.45 | 37.78 | 37.90 | 00:00:00 | | 2002-01-15 | 26,047,300 | 37.80 | 38.99 | 37.57 | 38.71 | 00:00:00 | | 2002-01-16 | 22,894,900 | 38.40 | 38.49 | 37.71 | 37.72 | 00:00:00 | | 2002-01-17 | 22,560,400 | 38.90 | 38.91 | 38.30 | 38.75 | 00:00:00 | | 2002-01-18 | 18,037,200 | 38.44 | 38.90 | 38.25 | 38.68 | 00:00:00 | | 2002-01-22 | 17,171,600 | 39.45 | 39.45 | 38.23 | 38.30 | 00:00:00 | | 2002-01-23 | 22,501,800 | 38.30 | 38.31 | 37.49 | 37.65 | 00:00:00 | | 2002-01-24 | 19,384,700 | 38.10 | 38.59 | 37.34 | 37.55 | 00:00:00 | | 2002-01-25 | 15,756,600 | 38.00 | 38.38 | 37.61 | 38.26 | 00:00:00 | | 2002-01-28 | 13,962,700 | 38.60 | 38.62 | 37.76 | 38.15 | 00:00:00 | | 2002-01-29 | 36,329,300 | 38.00 | 38.22 | 36.22 | 36.46 | 00:00:00 | | 2002-01-30 | 62,345,700 | 36.40 | 37.30 | 34.49 | 36.88 | 00:00:00 | | 2002-01-31 | 31,013,000 | 37.00 | 37.23 | 35.50 | 37.15 | 00:00:00 | | 2002-02-01 | 20,544,800 | 36.90 | 37.00 | 36.39 | 36.85 | 00:00:00 | | 2002-02-04 | 39,740,800 | 35.90 | 35.90 | 34.72 | 35.00 | 00:00:00 | | 2002-02-05 | 44,376,000 | 35.10 | 36.57 | 35.09 | 36.21 | 00:00:00 | | 2002-02-06 | 33,209,100 | 36.35 | 37.09 | 35.94 | 36.96 | 00:00:00 | | 2002-02-07 | 23,954,100 | 37.01 | 37.84 | 36.55 | 37.20 | 00:00:00 | | 2002-02-08 | 22,713,900 | 37.40 | 37.75 | 36.23 | 37.25 | 00:00:00 | | 2002-02-11 | 15,768,700 | 37.25 | 37.90 | 37.05 | 37.80 | 00:00:00 | | 2002-02-12 | 16,329,500 | 37.50 | 37.60 | 36.95 | 37.50 | 00:00:00 | | 2002-02-13 | 18,759,300 | 37.70 | 38.37 | 37.50 | 38.10 | 00:00:00 | | 2002-02-14 | 20,375,100 | 38.10 | 38.85 | 37.54 | 38.00 | 00:00:00 | | 2002-02-15 | 22,109,400 | 38.00 | 38.00 | 37.02 | 37.11 | 00:00:00 | | 2002-02-19 | 16,948,300 | 36.90 | 37.00 | 36.32 | 36.40 | 00:00:00 | | 2002-02-20 | 22,008,100 | 36.53 | 37.75 | 36.15 | 37.57 | 00:00:00 | | 2002-02-21 | 27,637,000 | 37.98 | 38.46 | 37.38 | 37.52 | 00:00:00 | | 2002-02-22 | 19,559,000 | 37.52 | 38.38 | 37.08 | 38.09 | 00:00:00 | | 2002-02-25 | 24,430,700 | 38.05 | 39.28 | 38.00 | 39.20 | 00:00:00 | | 2002-02-26 | 18,784,000 | 39.20 | 39.25 | 38.50 | 38.75 | 00:00:00 | | 2002-02-27 | 23,093,100 | 39.25 | 39.48 | 38.50 | 38.75 | 00:00:00 | | 2002-02-28 | 23,397,500 | 39.25 | 39.65 | 38.46 | 38.50 | 00:00:00 | | 2002-03-01 | 20,117,900 | 39.10 | 39.45 | 38.70 | 39.45 | 00:00:00 | | 2002-03-04 | 32,281,600 | 39.80 | 40.25 | 39.47 | 40.20 | 00:00:00 | | 2002-03-05 | 23,793,500 | 39.95 | 40.80 | 39.80 | 40.50 | 00:00:00 | | 2002-03-06 | 24,636,300 | 40.50 | 41.67 | 40.40 | 41.55 | 00:00:00 | | 2002-03-07 | 24,434,200 | 41.75 | 41.80 | 40.40 | 40.95 | 00:00:00 | | 2002-03-08 | 28,101,500 | 41.50 | 41.84 | 40.24 | 40.60 | 00:00:00 | | 2002-03-11 | 23,441,900 | 41.00 | 41.37 | 40.86 | 41.15 | 00:00:00 | | 2002-03-12 | 19,767,600 | 40.50 | 41.53 | 40.33 | 41.10 | 00:00:00 | | 2002-03-13 | 23,574,800 | 40.75 | 40.76 | 39.92 | 40.00 | 00:00:00 | | 2002-03-14 | 14,763,700 | 40.25 | 40.55 | 40.00 | 40.41 | 00:00:00 | | 2002-03-15 | 33,098,200 | 40.55 | 40.90 | 39.91 | 40.19 | 00:00:00 | | 2002-03-18 | 19,998,400 | 40.25 | 40.55 | 39.73 | 39.90 | 00:00:00 | | 2002-03-19 | 17,870,400 | 40.00 | 40.10 | 39.59 | 39.90 | 00:00:00 | | 2002-03-20 | 27,496,500 | 39.74 | 40.14 | 38.50 | 38.80 | 00:00:00 | | 2002-03-21 | 50,303,300 | 38.30 | 38.60 | 36.83 | 37.45 | 00:00:00 | | 2002-03-22 | 30,601,700 | 37.52 | 37.99 | 37.03 | 37.87 | 00:00:00 | | 2002-03-25 | 24,599,300 | 38.12 | 38.23 | 37.00 | 37.04 | 00:00:00 | | 2002-03-26 | 20,010,500 | 37.10 | 37.82 | 37.00 | 37.31 | 00:00:00 | | 2002-03-27 | 19,626,800 | 37.27 | 38.07 | 37.05 | 37.45 | 00:00:00 | | 2002-03-28 | 18,709,400 | 37.70 | 37.94 | 37.24 | 37.40 | 00:00:00 | | 2002-04-01 | 21,535,700 | 37.05 | 37.45 | 36.60 | 37.30 | 00:00:00 | | 2002-04-02 | 17,410,700 | 37.20 | 37.20 | 36.70 | 37.10 | 00:00:00 | | 2002-04-03 | 19,117,500 | 37.10 | 37.22 | 36.00 | 36.75 | 00:00:00 | | 2002-04-04 | 20,529,600 | 36.75 | 37.35 | 36.64 | 37.30 | 00:00:00 | | 2002-04-05 | 14,824,200 | 37.60 | 37.80 | 36.77 | 37.10 | 00:00:00 | | 2002-04-08 | 17,163,400 | 36.50 | 36.89 | 36.38 | 36.86 | 00:00:00 | | 2002-04-09 | 17,161,100 | 36.80 | 36.95 | 36.26 | 36.45 | 00:00:00 | | 2002-04-10 | 22,679,900 | 36.53 | 37.36 | 36.40 | 37.20 | 00:00:00 | | 2002-04-11 | 79,873,900 | 36.70 | 36.77 | 33.50 | 33.75 | 00:00:00 | | 2002-04-12 | 49,724,200 | 34.45 | 34.45 | 33.00 | 33.55 | 00:00:00 | | 2002-04-15 | 68,551,500 | 33.10 | 33.25 | 31.64 | 31.85 | 00:00:00 | | 2002-04-16 | 44,634,700 | 32.50 | 33.36 | 32.19 | 33.10 | 00:00:00 | | 2002-04-17 | 29,648,900 | 33.50 | 33.98 | 33.21 | 33.65 | 00:00:00 | | 2002-04-18 | 27,240,700 | 33.66 | 34.02 | 33.00 | 33.80 | 00:00:00 | | 2002-04-19 | 19,681,200 | 34.15 | 34.15 | 33.52 | 33.70 | 00:00:00 | | 2002-04-22 | 19,806,100 | 33.55 | 33.55 | 32.80 | 32.86 | 00:00:00 | | 2002-04-23 | 19,485,200 | 33.50 | 33.98 | 32.65 | 32.80 | 00:00:00 | | 2002-04-24 | 21,743,700 | 32.85 | 33.16 | 32.38 | 32.50 | 00:00:00 | | 2002-04-25 | 27,672,200 | 32.25 | 33.19 | 31.82 | 32.05 | 00:00:00 | | 2002-04-26 | 23,183,400 | 32.80 | 32.80 | 31.48 | 31.50 | 00:00:00 | | 2002-04-29 | 22,623,700 | 31.75 | 31.88 | 30.68 | 30.85 | 00:00:00 | | 2002-04-30 | 40,299,800 | 30.80 | 31.90 | 30.15 | 31.55 | 00:00:00 | | 2002-05-01 | 25,795,500 | 31.75 | 31.86 | 30.75 | 31.70 | 00:00:00 | | 2002-05-02 | 19,586,900 | 31.65 | 31.85 | 31.06 | 31.60 | 00:00:00 | | 2002-05-03 | 19,807,300 | 31.30 | 31.70 | 30.74 | 31.70 | 00:00:00 | | 2002-05-06 | 23,319,600 | 31.55 | 32.05 | 30.89 | 30.97 | 00:00:00 | | 2002-05-07 | 20,627,000 | 31.00 | 31.36 | 30.51 | 30.65 | 00:00:00 | | 2002-05-08 | 33,876,300 | 31.35 | 33.02 | 31.30 | 32.85 | 00:00:00 | | 2002-05-09 | 32,919,100 | 32.50 | 32.52 | 31.34 | 31.49 | 00:00:00 | | 2002-05-10 | 26,257,300 | 31.75 | 31.75 | 30.61 | 30.65 | 00:00:00 | | 2002-05-13 | 22,533,500 | 30.55 | 31.05 | 30.40 | 30.85 | 00:00:00 | | 2002-05-14 | 29,672,100 | 31.55 | 31.66 | 30.90 | 31.58 | 00:00:00 | | 2002-05-15 | 29,630,700 | 31.45 | 31.70 | 30.91 | 30.93 | 00:00:00 | | 2002-05-16 | 23,497,000 | 31.35 | 32.00 | 31.14 | 32.00 | 00:00:00 | | 2002-05-17 | 32,674,100 | 32.40 | 33.45 | 32.25 | 33.45 | 00:00:00 | | 2002-05-20 | 20,308,400 | 33.00 | 33.01 | 32.48 | 32.60 | 00:00:00 | | 2002-05-21 | 19,864,200 | 32.90 | 33.20 | 32.00 | 32.15 | 00:00:00 | | 2002-05-22 | 18,914,100 | 32.00 | 32.19 | 31.50 | 31.92 | 00:00:00 | | 2002-05-23 | 18,058,500 | 32.10 | 32.95 | 31.82 | 32.95 | 00:00:00 | | 2002-05-24 | 14,183,600 | 32.95 | 33.00 | 32.48 | 32.60 | 00:00:00 | | 2002-05-28 | 14,276,200 | 32.75 | 32.84 | 31.86 | 32.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
