|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 14,276,200 | 32.75 | 32.84 | 31.86 | 32.05 | 00:00:00 | | 2002-05-29 | 16,757,300 | 31.85 | 32.29 | 31.31 | 31.40 | 00:00:00 | | 2002-05-30 | 20,828,300 | 30.90 | 31.40 | 30.75 | 31.20 | 00:00:00 | | 2002-05-31 | 19,921,400 | 31.20 | 31.68 | 31.00 | 31.14 | 00:00:00 | | 2002-06-03 | 28,920,400 | 31.14 | 31.15 | 29.95 | 30.11 | 00:00:00 | | 2002-06-04 | 33,315,200 | 30.00 | 30.41 | 29.79 | 30.05 | 00:00:00 | | 2002-06-05 | 23,873,000 | 30.25 | 30.46 | 29.81 | 30.15 | 00:00:00 | | 2002-06-06 | 21,379,200 | 30.30 | 30.30 | 29.11 | 29.30 | 00:00:00 | | 2002-06-07 | 31,579,000 | 28.40 | 30.25 | 28.40 | 30.20 | 00:00:00 | | 2002-06-10 | 20,841,500 | 30.15 | 30.40 | 29.75 | 29.95 | 00:00:00 | | 2002-06-11 | 22,304,000 | 30.10 | 30.45 | 29.35 | 29.40 | 00:00:00 | | 2002-06-12 | 28,132,500 | 29.40 | 30.41 | 29.35 | 30.35 | 00:00:00 | | 2002-06-13 | 20,831,500 | 30.00 | 30.45 | 29.74 | 29.85 | 00:00:00 | | 2002-06-14 | 34,148,300 | 29.50 | 29.80 | 28.88 | 29.70 | 00:00:00 | | 2002-06-17 | 21,291,800 | 30.00 | 30.65 | 29.88 | 30.51 | 00:00:00 | | 2002-06-18 | 21,798,000 | 30.40 | 31.40 | 30.24 | 31.15 | 00:00:00 | | 2002-06-19 | 20,921,100 | 30.70 | 31.36 | 30.30 | 30.35 | 00:00:00 | | 2002-06-20 | 20,761,900 | 30.25 | 30.54 | 29.60 | 29.70 | 00:00:00 | | 2002-06-21 | 39,211,800 | 29.15 | 29.70 | 28.75 | 28.95 | 00:00:00 | | 2002-06-24 | 37,185,500 | 28.55 | 30.00 | 28.10 | 29.60 | 00:00:00 | | 2002-06-25 | 29,769,400 | 29.95 | 30.19 | 28.70 | 28.90 | 00:00:00 | | 2002-06-26 | 45,000,400 | 27.50 | 29.91 | 27.42 | 29.50 | 00:00:00 | | 2002-06-27 | 33,238,500 | 29.70 | 30.00 | 28.74 | 29.90 | 00:00:00 | | 2002-06-28 | 32,465,400 | 29.90 | 30.25 | 29.02 | 29.05 | 00:00:00 | | 2002-07-01 | 26,966,400 | 29.06 | 29.54 | 28.25 | 28.45 | 00:00:00 | | 2002-07-02 | 31,547,900 | 28.15 | 28.51 | 27.41 | 28.10 | 00:00:00 | | 2002-07-03 | 30,474,700 | 27.25 | 27.95 | 26.90 | 27.90 | 00:00:00 | | 2002-07-05 | 19,258,000 | 28.75 | 29.75 | 28.50 | 29.69 | 00:00:00 | | 2002-07-08 | 20,376,200 | 29.70 | 29.92 | 29.08 | 29.43 | 00:00:00 | | 2002-07-09 | 24,683,800 | 29.40 | 29.73 | 28.24 | 28.30 | 00:00:00 | | 2002-07-10 | 33,494,000 | 28.40 | 28.75 | 27.05 | 27.05 | 00:00:00 | | 2002-07-11 | 51,499,200 | 26.80 | 27.85 | 26.40 | 27.35 | 00:00:00 | | 2002-07-12 | 48,120,400 | 28.10 | 29.93 | 27.15 | 28.60 | 00:00:00 | | 2002-07-15 | 37,506,900 | 28.48 | 28.52 | 25.25 | 28.25 | 00:00:00 | | 2002-07-16 | 35,834,900 | 27.32 | 28.15 | 27.32 | 27.55 | 00:00:00 | | 2002-07-17 | 38,286,700 | 28.40 | 28.49 | 27.45 | 28.25 | 00:00:00 | | 2002-07-18 | 27,972,300 | 28.05 | 28.64 | 27.51 | 27.70 | 00:00:00 | | 2002-07-19 | 36,109,200 | 27.10 | 27.70 | 26.25 | 26.52 | 00:00:00 | | 2002-07-22 | 44,461,300 | 26.50 | 26.89 | 25.34 | 25.66 | 00:00:00 | | 2002-07-23 | 48,600,100 | 25.98 | 26.15 | 24.47 | 24.80 | 00:00:00 | | 2002-07-24 | 62,394,500 | 24.19 | 26.75 | 23.02 | 26.53 | 00:00:00 | | 2002-07-25 | 39,859,600 | 26.60 | 27.20 | 25.85 | 26.65 | 00:00:00 | | 2002-07-26 | 35,789,000 | 27.05 | 27.88 | 26.49 | 27.80 | 00:00:00 | | 2002-07-29 | 45,171,800 | 28.89 | 30.45 | 28.84 | 30.45 | 00:00:00 | | 2002-07-30 | 43,502,200 | 30.00 | 31.76 | 29.64 | 31.60 | 00:00:00 | | 2002-07-31 | 45,183,900 | 31.60 | 32.20 | 30.24 | 32.20 | 00:00:00 | | 2002-08-01 | 32,957,900 | 32.10 | 32.29 | 31.25 | 31.40 | 00:00:00 | | 2002-08-02 | 38,480,700 | 30.85 | 31.24 | 29.09 | 29.50 | 00:00:00 | | 2002-08-05 | 27,420,400 | 29.35 | 29.69 | 28.27 | 28.30 | 00:00:00 | | 2002-08-06 | 36,171,200 | 29.25 | 30.60 | 29.20 | 29.65 | 00:00:00 | | 2002-08-07 | 28,468,600 | 30.47 | 30.86 | 29.55 | 30.75 | 00:00:00 | | 2002-08-08 | 33,182,300 | 30.80 | 32.20 | 30.61 | 31.95 | 00:00:00 | | 2002-08-09 | 27,147,500 | 31.50 | 32.55 | 31.24 | 32.40 | 00:00:00 | | 2002-08-12 | 20,814,600 | 31.76 | 32.40 | 31.45 | 32.25 | 00:00:00 | | 2002-08-13 | 26,276,700 | 31.80 | 32.23 | 30.80 | 30.95 | 00:00:00 | | 2002-08-14 | 37,303,100 | 30.75 | 32.15 | 29.80 | 31.90 | 00:00:00 | | 2002-08-15 | 28,889,000 | 31.90 | 32.41 | 31.18 | 32.29 | 00:00:00 | | 2002-08-16 | 21,838,800 | 32.00 | 32.30 | 31.20 | 31.55 | 00:00:00 | | 2002-08-19 | 24,067,300 | 31.55 | 32.89 | 31.50 | 32.89 | 00:00:00 | | 2002-08-20 | 20,365,700 | 32.65 | 32.74 | 31.90 | 32.25 | 00:00:00 | | 2002-08-21 | 21,387,900 | 32.65 | 32.89 | 31.86 | 32.30 | 00:00:00 | | 2002-08-22 | 20,575,300 | 32.40 | 32.98 | 32.13 | 32.70 | 00:00:00 | | 2002-08-23 | 16,547,100 | 32.25 | 32.41 | 31.99 | 32.25 | 00:00:00 | | 2002-08-26 | 18,404,900 | 32.35 | 32.40 | 31.29 | 32.07 | 00:00:00 | | 2002-08-27 | 20,288,200 | 32.50 | 32.75 | 31.68 | 31.95 | 00:00:00 | | 2002-08-28 | 17,400,600 | 31.60 | 31.80 | 31.01 | 31.30 | 00:00:00 | | 2002-08-29 | 25,582,300 | 30.50 | 30.67 | 30.05 | 30.35 | 00:00:00 | | 2002-08-30 | 20,144,600 | 30.20 | 30.68 | 29.98 | 30.15 | 00:00:00 | | 2002-09-03 | 30,159,600 | 29.50 | 29.52 | 28.44 | 28.46 | 00:00:00 | | 2002-09-04 | 26,574,100 | 28.60 | 28.99 | 28.28 | 28.70 | 00:00:00 | | 2002-09-05 | 25,022,700 | 28.30 | 28.84 | 27.94 | 28.00 | 00:00:00 | | 2002-09-06 | 18,102,200 | 28.85 | 28.90 | 28.25 | 28.30 | 00:00:00 | | 2002-09-09 | 17,364,600 | 28.15 | 29.13 | 27.94 | 28.78 | 00:00:00 | | 2002-09-10 | 20,361,000 | 29.20 | 29.60 | 28.63 | 29.08 | 00:00:00 | | 2002-09-11 | 14,921,600 | 29.36 | 29.70 | 28.90 | 29.00 | 00:00:00 | | 2002-09-12 | 20,250,800 | 28.75 | 28.82 | 27.85 | 28.00 | 00:00:00 | | 2002-09-13 | 36,293,700 | 27.65 | 27.75 | 26.95 | 27.05 | 00:00:00 | | 2002-09-16 | 18,761,200 | 27.10 | 27.98 | 27.05 | 27.90 | 00:00:00 | | 2002-09-17 | 25,050,400 | 28.94 | 28.94 | 27.51 | 27.70 | 00:00:00 | | 2002-09-18 | 25,912,500 | 27.20 | 27.90 | 26.90 | 27.35 | 00:00:00 | | 2002-09-19 | 22,387,300 | 26.75 | 27.25 | 26.55 | 26.55 | 00:00:00 | | 2002-09-20 | 40,941,900 | 26.56 | 26.90 | 26.02 | 26.75 | 00:00:00 | | 2002-09-23 | 21,413,300 | 26.35 | 26.72 | 25.93 | 26.40 | 00:00:00 | | 2002-09-24 | 29,297,800 | 25.65 | 26.40 | 25.55 | 25.90 | 00:00:00 | | 2002-09-25 | 32,598,200 | 27.00 | 27.18 | 26.13 | 27.00 | 00:00:00 | | 2002-09-26 | 56,588,200 | 27.50 | 28.01 | 25.79 | 26.39 | 00:00:00 | | 2002-09-27 | 55,036,400 | 25.25 | 25.30 | 24.34 | 24.47 | 00:00:00 | | 2002-09-30 | 49,836,400 | 24.00 | 24.85 | 23.51 | 24.65 | 00:00:00 | | 2002-10-01 | 40,118,700 | 24.75 | 26.20 | 24.60 | 26.20 | 00:00:00 | | 2002-10-02 | 30,036,100 | 25.75 | 25.97 | 24.19 | 24.80 | 00:00:00 | | 2002-10-03 | 29,716,100 | 24.85 | 25.88 | 24.56 | 24.62 | 00:00:00 | | 2002-10-04 | 30,801,800 | 25.25 | 25.30 | 24.00 | 24.01 | 00:00:00 | | 2002-10-07 | 38,573,100 | 24.02 | 24.46 | 22.84 | 22.95 | 00:00:00 | | 2002-10-08 | 42,285,500 | 23.25 | 23.90 | 22.49 | 23.35 | 00:00:00 | | 2002-10-09 | 48,248,000 | 22.55 | 22.56 | 21.90 | 22.00 | 00:00:00 | | 2002-10-10 | 60,584,700 | 21.65 | 22.60 | 21.40 | 22.60 | 00:00:00 | | 2002-10-11 | 59,969,800 | 23.98 | 24.91 | 23.44 | 24.21 | 00:00:00 | | 2002-10-14 | 24,922,200 | 24.20 | 24.75 | 23.89 | 24.35 | 00:00:00 | | 2002-10-15 | 44,052,300 | 25.50 | 26.27 | 25.30 | 26.20 | 00:00:00 | | 2002-10-16 | 27,515,700 | 25.85 | 26.06 | 25.19 | 25.60 | 00:00:00 | | 2002-10-17 | 25,829,800 | 26.90 | 26.95 | 26.40 | 26.89 | 00:00:00 | | 2002-10-18 | 21,455,800 | 26.60 | 26.89 | 26.09 | 26.65 | 00:00:00 | | 2002-10-21 | 23,026,000 | 26.20 | 27.21 | 26.20 | 27.15 | 00:00:00 | | 2002-10-22 | 21,411,700 | 27.01 | 27.07 | 26.50 | 27.07 | 00:00:00 | | 2002-10-23 | 26,630,300 | 26.95 | 27.00 | 26.10 | 26.90 | 00:00:00 | | 2002-10-24 | 32,493,200 | 27.10 | 27.20 | 25.65 | 26.00 | 00:00:00 | | 2002-10-25 | 23,676,200 | 25.80 | 26.45 | 25.77 | 26.24 | 00:00:00 | | 2002-10-28 | 23,009,800 | 26.85 | 26.90 | 26.04 | 26.25 | 00:00:00 | | 2002-10-29 | 22,631,100 | 26.20 | 26.26 | 25.20 | 25.85 | 00:00:00 | | 2002-10-30 | 33,492,200 | 25.65 | 25.80 | 24.90 | 25.15 | 00:00:00 | | 2002-10-31 | 26,814,200 | 25.20 | 25.65 | 25.04 | 25.25 | 00:00:00 | | 2002-11-01 | 22,739,200 | 25.28 | 26.00 | 24.96 | 26.00 | 00:00:00 | | 2002-11-04 | 25,118,100 | 26.50 | 26.99 | 26.21 | 26.50 | 00:00:00 | | 2002-11-05 | 18,510,700 | 26.40 | 26.60 | 26.05 | 26.50 | 00:00:00 | | 2002-11-06 | 27,103,100 | 26.90 | 26.98 | 25.95 | 26.60 | 00:00:00 | | 2002-11-07 | 22,929,100 | 26.61 | 26.61 | 25.75 | 26.11 | 00:00:00 | | 2002-11-08 | 30,809,100 | 25.85 | 26.00 | 24.63 | 25.10 | 00:00:00 | | 2002-11-11 | 25,250,200 | 24.75 | 24.95 | 24.04 | 24.21 | 00:00:00 | | 2002-11-12 | 32,306,500 | 24.30 | 24.55 | 23.75 | 23.85 | 00:00:00 | | 2002-11-13 | 27,840,500 | 23.90 | 24.30 | 23.46 | 24.09 | 00:00:00 | | 2002-11-14 | 26,352,100 | 24.60 | 24.89 | 24.36 | 24.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
