|
 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 | | 2002-11-14 | 26,352,100 | 24.60 | 24.89 | 24.36 | 24.50 | 00:00:00 | | 2002-11-15 | 35,889,800 | 23.50 | 24.02 | 23.49 | 23.86 | 00:00:00 | | 2002-11-18 | 28,107,700 | 24.02 | 24.62 | 23.60 | 23.60 | 00:00:00 | | 2002-11-19 | 30,603,400 | 23.30 | 24.00 | 23.20 | 23.90 | 00:00:00 | | 2002-11-20 | 33,298,300 | 23.80 | 24.80 | 23.76 | 24.80 | 00:00:00 | | 2002-11-21 | 64,205,500 | 24.80 | 26.89 | 24.80 | 26.85 | 00:00:00 | | 2002-11-22 | 27,472,500 | 26.60 | 26.75 | 26.34 | 26.45 | 00:00:00 | | 2002-11-25 | 25,462,600 | 26.20 | 26.94 | 26.16 | 26.80 | 00:00:00 | | 2002-11-26 | 25,034,600 | 26.50 | 26.79 | 26.27 | 26.35 | 00:00:00 | | 2002-11-27 | 23,235,600 | 26.65 | 27.40 | 26.60 | 27.15 | 00:00:00 | | 2002-11-29 | 12,273,400 | 27.30 | 27.39 | 27.01 | 27.12 | 00:00:00 | | 2002-12-02 | 22,115,900 | 27.98 | 27.98 | 26.92 | 27.20 | 00:00:00 | | 2002-12-03 | 19,630,900 | 27.19 | 27.19 | 26.54 | 26.75 | 00:00:00 | | 2002-12-04 | 24,661,100 | 26.50 | 27.20 | 26.43 | 26.52 | 00:00:00 | | 2002-12-05 | 18,212,700 | 26.75 | 26.91 | 25.75 | 25.80 | 00:00:00 | | 2002-12-06 | 17,615,800 | 25.25 | 26.10 | 25.21 | 26.05 | 00:00:00 | | 2002-12-09 | 17,806,500 | 25.65 | 26.18 | 25.46 | 25.50 | 00:00:00 | | 2002-12-10 | 17,103,900 | 25.72 | 26.00 | 25.51 | 25.93 | 00:00:00 | | 2002-12-11 | 20,217,800 | 25.75 | 26.72 | 25.55 | 26.14 | 00:00:00 | | 2002-12-12 | 15,490,300 | 26.10 | 26.28 | 25.68 | 25.90 | 00:00:00 | | 2002-12-13 | 20,358,200 | 25.91 | 25.91 | 25.25 | 25.50 | 00:00:00 | | 2002-12-16 | 21,068,200 | 25.65 | 26.43 | 25.63 | 26.43 | 00:00:00 | | 2002-12-17 | 19,211,000 | 26.43 | 26.43 | 25.80 | 26.00 | 00:00:00 | | 2002-12-18 | 18,582,700 | 25.90 | 26.64 | 25.47 | 25.66 | 00:00:00 | | 2002-12-19 | 20,959,900 | 25.45 | 25.85 | 25.10 | 25.40 | 00:00:00 | | 2002-12-20 | 31,926,100 | 25.85 | 26.00 | 25.55 | 25.95 | 00:00:00 | | 2002-12-23 | 20,381,800 | 25.65 | 26.00 | 25.47 | 25.73 | 00:00:00 | | 2002-12-24 | 7,503,200 | 25.40 | 25.63 | 25.30 | 25.33 | 00:00:00 | | 2002-12-26 | 15,078,000 | 25.57 | 25.98 | 25.20 | 25.30 | 00:00:00 | | 2002-12-27 | 18,600,200 | 25.20 | 25.30 | 24.54 | 24.70 | 00:00:00 | | 2002-12-30 | 22,054,600 | 24.53 | 24.75 | 24.20 | 24.50 | 00:00:00 | | 2002-12-31 | 21,182,900 | 24.35 | 24.59 | 24.10 | 24.35 | 00:00:00 | | 2003-01-02 | 21,813,600 | 24.65 | 25.60 | 24.55 | 25.48 | 00:00:00 | | 2003-01-03 | 15,025,700 | 25.35 | 25.48 | 25.01 | 25.40 | 00:00:00 | | 2003-01-06 | 18,845,000 | 25.40 | 26.20 | 25.35 | 26.05 | 00:00:00 | | 2003-01-07 | 21,805,700 | 25.99 | 26.26 | 25.75 | 25.90 | 00:00:00 | | 2003-01-08 | 21,583,800 | 25.85 | 25.95 | 25.36 | 25.50 | 00:00:00 | | 2003-01-09 | 19,371,400 | 25.75 | 25.95 | 25.63 | 25.90 | 00:00:00 | | 2003-01-10 | 18,590,600 | 25.55 | 25.98 | 25.50 | 25.65 | 00:00:00 | | 2003-01-13 | 19,551,600 | 25.75 | 25.98 | 25.51 | 25.64 | 00:00:00 | | 2003-01-14 | 18,353,200 | 25.70 | 25.84 | 25.42 | 25.71 | 00:00:00 | | 2003-01-15 | 20,564,000 | 25.93 | 25.94 | 25.18 | 25.19 | 00:00:00 | | 2003-01-16 | 24,472,900 | 25.50 | 25.90 | 24.75 | 25.03 | 00:00:00 | | 2003-01-17 | 25,292,900 | 24.80 | 25.56 | 24.30 | 24.88 | 00:00:00 | | 2003-01-21 | 21,500,100 | 24.89 | 25.03 | 23.99 | 24.06 | 00:00:00 | | 2003-01-22 | 24,849,200 | 24.05 | 24.07 | 23.51 | 23.55 | 00:00:00 | | 2003-01-23 | 21,979,700 | 23.65 | 24.23 | 23.62 | 23.95 | 00:00:00 | | 2003-01-24 | 23,816,200 | 23.80 | 23.95 | 23.01 | 23.06 | 00:00:00 | | 2003-01-27 | 28,459,900 | 23.05 | 23.76 | 22.73 | 23.05 | 00:00:00 | | 2003-01-28 | 22,571,000 | 23.60 | 23.60 | 23.03 | 23.15 | 00:00:00 | | 2003-01-29 | 25,473,300 | 22.80 | 23.23 | 22.51 | 23.03 | 00:00:00 | | 2003-01-30 | 21,649,400 | 23.04 | 23.15 | 22.52 | 22.55 | 00:00:00 | | 2003-01-31 | 26,239,200 | 22.50 | 23.25 | 22.45 | 23.14 | 00:00:00 | | 2003-02-03 | 21,327,600 | 23.35 | 23.75 | 23.25 | 23.65 | 00:00:00 | | 2003-02-04 | 24,473,300 | 23.15 | 23.23 | 22.87 | 23.05 | 00:00:00 | | 2003-02-05 | 19,998,900 | 23.20 | 23.62 | 22.85 | 23.00 | 00:00:00 | | 2003-02-06 | 19,594,000 | 22.90 | 23.07 | 22.60 | 22.89 | 00:00:00 | | 2003-02-07 | 22,822,100 | 23.00 | 23.10 | 22.46 | 22.70 | 00:00:00 | | 2003-02-10 | 23,560,500 | 22.61 | 22.70 | 22.23 | 22.63 | 00:00:00 | | 2003-02-11 | 21,898,300 | 22.65 | 22.82 | 22.40 | 22.50 | 00:00:00 | | 2003-02-12 | 18,219,100 | 22.50 | 22.68 | 22.24 | 22.25 | 00:00:00 | | 2003-02-13 | 22,660,300 | 22.28 | 22.30 | 21.30 | 22.17 | 00:00:00 | | 2003-02-14 | 26,371,500 | 22.08 | 22.48 | 21.82 | 22.48 | 00:00:00 | | 2003-02-18 | 21,042,400 | 22.54 | 23.06 | 22.54 | 22.91 | 00:00:00 | | 2003-02-19 | 19,038,000 | 22.92 | 23.35 | 22.71 | 23.35 | 00:00:00 | | 2003-02-20 | 23,752,500 | 23.30 | 23.49 | 23.14 | 23.35 | 00:00:00 | | 2003-02-21 | 25,029,000 | 23.45 | 24.01 | 23.13 | 23.80 | 00:00:00 | | 2003-02-24 | 23,585,300 | 23.95 | 24.20 | 23.42 | 23.42 | 00:00:00 | | 2003-02-25 | 24,857,300 | 23.15 | 24.05 | 22.90 | 23.98 | 00:00:00 | | 2003-02-26 | 18,853,200 | 23.85 | 23.97 | 23.34 | 23.37 | 00:00:00 | | 2003-02-27 | 24,811,100 | 23.47 | 24.05 | 23.33 | 23.90 | 00:00:00 | | 2003-02-28 | 22,358,000 | 23.90 | 24.19 | 23.74 | 24.05 | 00:00:00 | | 2003-03-03 | 21,023,300 | 24.20 | 24.50 | 23.80 | 23.90 | 00:00:00 | | 2003-03-04 | 16,680,100 | 23.73 | 23.80 | 23.28 | 23.40 | 00:00:00 | | 2003-03-05 | 21,168,300 | 23.25 | 23.90 | 23.24 | 23.80 | 00:00:00 | | 2003-03-06 | 20,613,700 | 23.60 | 24.06 | 23.50 | 23.95 | 00:00:00 | | 2003-03-07 | 28,621,100 | 23.50 | 24.40 | 23.40 | 24.30 | 00:00:00 | | 2003-03-10 | 20,142,100 | 23.90 | 24.08 | 23.60 | 23.60 | 00:00:00 | | 2003-03-11 | 21,506,000 | 23.67 | 23.97 | 23.34 | 23.35 | 00:00:00 | | 2003-03-12 | 22,940,100 | 23.22 | 23.80 | 23.16 | 23.80 | 00:00:00 | | 2003-03-13 | 38,540,500 | 24.20 | 25.23 | 24.20 | 25.21 | 00:00:00 | | 2003-03-14 | 29,924,900 | 25.25 | 25.67 | 24.95 | 25.65 | 00:00:00 | | 2003-03-17 | 34,557,500 | 25.00 | 26.40 | 24.75 | 26.27 | 00:00:00 | | 2003-03-18 | 25,136,000 | 26.30 | 26.45 | 25.95 | 26.40 | 00:00:00 | | 2003-03-19 | 24,912,900 | 26.39 | 27.02 | 26.12 | 26.98 | 00:00:00 | | 2003-03-20 | 24,890,200 | 26.86 | 26.95 | 26.43 | 26.85 | 00:00:00 | | 2003-03-21 | 39,905,500 | 27.24 | 28.00 | 27.10 | 28.00 | 00:00:00 | | 2003-03-24 | 27,822,200 | 26.85 | 27.95 | 26.51 | 26.73 | 00:00:00 | | 2003-03-25 | 22,126,100 | 26.73 | 27.18 | 26.40 | 26.98 | 00:00:00 | | 2003-03-26 | 21,602,800 | 26.98 | 27.08 | 26.52 | 26.60 | 00:00:00 | | 2003-03-27 | 20,937,700 | 26.05 | 26.53 | 25.94 | 26.44 | 00:00:00 | | 2003-03-28 | 16,256,600 | 26.25 | 26.43 | 26.02 | 26.03 | 00:00:00 | | 2003-03-31 | 24,471,400 | 25.45 | 26.50 | 25.32 | 25.50 | 00:00:00 | | 2003-04-01 | 21,391,600 | 25.55 | 26.32 | 25.50 | 26.13 | 00:00:00 | | 2003-04-02 | 27,475,800 | 26.95 | 27.27 | 26.72 | 27.05 | 00:00:00 | | 2003-04-03 | 28,277,900 | 27.28 | 27.90 | 26.60 | 27.55 | 00:00:00 | | 2003-04-04 | 17,288,800 | 27.57 | 27.79 | 27.33 | 27.63 | 00:00:00 | | 2003-04-07 | 27,382,400 | 28.34 | 28.69 | 27.73 | 27.76 | 00:00:00 | | 2003-04-08 | 17,955,500 | 27.95 | 28.25 | 27.80 | 28.06 | 00:00:00 | | 2003-04-09 | 25,533,900 | 27.88 | 28.05 | 27.15 | 27.30 | 00:00:00 | | 2003-04-10 | 16,678,800 | 27.29 | 27.39 | 26.90 | 27.38 | 00:00:00 | | 2003-04-11 | 17,959,600 | 27.68 | 27.93 | 27.35 | 27.65 | 00:00:00 | | 2003-04-14 | 16,071,900 | 27.39 | 27.79 | 27.27 | 27.76 | 00:00:00 | | 2003-04-15 | 20,397,500 | 27.90 | 28.32 | 27.74 | 28.30 | 00:00:00 | | 2003-04-16 | 16,556,700 | 28.30 | 28.53 | 27.79 | 27.83 | 00:00:00 | | 2003-04-17 | 16,099,300 | 27.84 | 28.50 | 27.78 | 28.49 | 00:00:00 | | 2003-04-21 | 12,801,100 | 28.47 | 28.53 | 27.47 | 28.16 | 00:00:00 | | 2003-04-22 | 20,658,200 | 28.10 | 28.99 | 28.05 | 28.99 | 00:00:00 | | 2003-04-23 | 20,573,000 | 28.99 | 29.50 | 28.83 | 29.39 | 00:00:00 | | 2003-04-24 | 17,787,600 | 29.00 | 29.29 | 28.76 | 29.10 | 00:00:00 | | 2003-04-25 | 19,262,100 | 29.07 | 29.20 | 28.79 | 29.11 | 00:00:00 | | 2003-04-28 | 20,062,400 | 28.75 | 29.78 | 28.75 | 29.52 | 00:00:00 | | 2003-04-29 | 20,857,800 | 29.68 | 29.72 | 29.15 | 29.40 | 00:00:00 | | 2003-04-30 | 22,146,000 | 29.28 | 29.60 | 29.15 | 29.45 | 00:00:00 | | 2003-05-01 | 20,380,600 | 29.45 | 29.45 | 28.37 | 29.10 | 00:00:00 | | 2003-05-02 | 20,404,400 | 28.80 | 29.26 | 28.77 | 29.08 | 00:00:00 | | 2003-05-05 | 17,300,300 | 29.04 | 29.20 | 28.72 | 28.83 | 00:00:00 | | 2003-05-06 | 18,448,000 | 28.79 | 29.34 | 28.79 | 29.12 | 00:00:00 | | 2003-05-07 | 18,733,600 | 29.22 | 29.22 | 28.73 | 28.85 | 00:00:00 | | 2003-05-08 | 15,109,400 | 28.70 | 28.96 | 28.38 | 28.47 | 00:00:00 | | 2003-05-09 | 14,971,800 | 28.60 | 29.09 | 28.08 | 29.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
