|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 14,971,800 | 28.60 | 29.09 | 28.08 | 29.00 | 00:00:00 | | 2003-05-12 | 16,037,400 | 28.88 | 29.07 | 28.75 | 28.97 | 00:00:00 | | 2003-05-13 | 18,987,900 | 28.75 | 29.02 | 28.32 | 28.55 | 00:00:00 | | 2003-05-14 | 15,937,800 | 28.88 | 28.88 | 28.40 | 28.61 | 00:00:00 | | 2003-05-15 | 16,075,100 | 28.70 | 28.93 | 28.35 | 28.48 | 00:00:00 | | 2003-05-16 | 26,335,300 | 28.40 | 28.52 | 27.85 | 27.85 | 00:00:00 | | 2003-05-19 | 18,787,300 | 27.65 | 27.77 | 27.46 | 27.55 | 00:00:00 | | 2003-05-20 | 17,056,200 | 27.74 | 27.99 | 27.35 | 27.73 | 00:00:00 | | 2003-05-21 | 16,583,900 | 27.43 | 27.75 | 27.40 | 27.60 | 00:00:00 | | 2003-05-22 | 17,554,500 | 27.70 | 27.89 | 27.59 | 27.73 | 00:00:00 | | 2003-05-23 | 12,470,500 | 27.73 | 27.91 | 27.60 | 27.64 | 00:00:00 | | 2003-05-27 | 22,496,500 | 27.50 | 28.52 | 27.42 | 28.31 | 00:00:00 | | 2003-05-28 | 18,433,100 | 28.55 | 28.57 | 28.13 | 28.27 | 00:00:00 | | 2003-05-29 | 19,311,400 | 28.27 | 28.95 | 27.83 | 28.25 | 00:00:00 | | 2003-05-30 | 23,629,200 | 28.40 | 28.78 | 28.26 | 28.70 | 00:00:00 | | 2003-06-02 | 20,997,600 | 29.42 | 29.42 | 28.82 | 29.00 | 00:00:00 | | 2003-06-03 | 14,795,900 | 29.00 | 29.13 | 28.75 | 29.05 | 00:00:00 | | 2003-06-04 | 17,274,500 | 29.08 | 29.47 | 28.97 | 29.36 | 00:00:00 | | 2003-06-05 | 19,637,500 | 29.33 | 29.85 | 29.00 | 29.78 | 00:00:00 | | 2003-06-06 | 28,558,400 | 30.21 | 30.52 | 29.86 | 30.30 | 00:00:00 | | 2003-06-09 | 16,455,700 | 30.05 | 30.34 | 30.04 | 30.14 | 00:00:00 | | 2003-06-10 | 15,457,900 | 30.30 | 30.59 | 30.19 | 30.59 | 00:00:00 | | 2003-06-11 | 16,908,500 | 30.59 | 31.12 | 30.45 | 30.98 | 00:00:00 | | 2003-06-12 | 16,943,400 | 31.09 | 31.20 | 30.66 | 31.07 | 00:00:00 | | 2003-06-13 | 16,620,200 | 31.00 | 31.08 | 30.17 | 30.65 | 00:00:00 | | 2003-06-16 | 18,743,300 | 30.85 | 31.35 | 30.76 | 31.34 | 00:00:00 | | 2003-06-17 | 19,250,700 | 31.42 | 31.66 | 31.17 | 31.20 | 00:00:00 | | 2003-06-18 | 19,267,600 | 31.11 | 31.32 | 30.70 | 30.73 | 00:00:00 | | 2003-06-19 | 34,908,700 | 30.26 | 30.37 | 29.61 | 29.86 | 00:00:00 | | 2003-06-20 | 37,775,200 | 30.20 | 30.31 | 29.81 | 30.01 | 00:00:00 | | 2003-06-23 | 16,911,800 | 29.96 | 30.26 | 29.75 | 29.87 | 00:00:00 | | 2003-06-24 | 15,937,900 | 29.87 | 30.08 | 29.82 | 29.93 | 00:00:00 | | 2003-06-25 | 19,249,200 | 29.84 | 30.07 | 29.24 | 29.26 | 00:00:00 | | 2003-06-26 | 16,964,600 | 29.05 | 29.53 | 28.96 | 29.15 | 00:00:00 | | 2003-06-27 | 17,794,100 | 29.20 | 29.96 | 28.53 | 28.62 | 00:00:00 | | 2003-06-30 | 15,558,100 | 28.72 | 28.99 | 28.55 | 28.68 | 00:00:00 | | 2003-07-01 | 20,835,200 | 28.48 | 28.80 | 28.08 | 28.63 | 00:00:00 | | 2003-07-02 | 21,819,500 | 28.82 | 28.88 | 28.42 | 28.61 | 00:00:00 | | 2003-07-03 | 12,294,700 | 28.62 | 28.80 | 28.41 | 28.55 | 00:00:00 | | 2003-07-07 | 19,605,700 | 28.93 | 29.50 | 28.87 | 29.27 | 00:00:00 | | 2003-07-08 | 22,860,100 | 29.27 | 29.27 | 28.65 | 28.81 | 00:00:00 | | 2003-07-09 | 28,195,400 | 28.85 | 28.94 | 28.31 | 28.38 | 00:00:00 | | 2003-07-10 | 21,155,700 | 28.38 | 28.65 | 28.00 | 28.19 | 00:00:00 | | 2003-07-11 | 28,780,300 | 28.35 | 28.85 | 27.99 | 28.12 | 00:00:00 | | 2003-07-14 | 22,771,900 | 28.50 | 28.74 | 28.01 | 28.04 | 00:00:00 | | 2003-07-15 | 24,730,200 | 28.24 | 28.33 | 27.52 | 27.67 | 00:00:00 | | 2003-07-16 | 22,042,800 | 27.72 | 27.79 | 27.13 | 27.38 | 00:00:00 | | 2003-07-17 | 23,477,800 | 27.15 | 27.57 | 26.90 | 27.10 | 00:00:00 | | 2003-07-18 | 20,152,900 | 27.58 | 27.86 | 27.20 | 27.78 | 00:00:00 | | 2003-07-21 | 17,010,100 | 27.77 | 27.85 | 27.02 | 27.16 | 00:00:00 | | 2003-07-22 | 17,399,500 | 27.20 | 27.46 | 27.00 | 27.41 | 00:00:00 | | 2003-07-23 | 18,908,500 | 27.40 | 27.44 | 27.00 | 27.42 | 00:00:00 | | 2003-07-24 | 19,250,800 | 27.65 | 27.98 | 27.37 | 27.44 | 00:00:00 | | 2003-07-25 | 23,574,600 | 27.68 | 28.49 | 27.58 | 28.43 | 00:00:00 | | 2003-07-28 | 18,566,700 | 28.55 | 28.80 | 28.21 | 28.37 | 00:00:00 | | 2003-07-29 | 18,375,600 | 28.38 | 28.40 | 27.80 | 27.90 | 00:00:00 | | 2003-07-30 | 13,678,500 | 28.15 | 28.19 | 27.70 | 27.97 | 00:00:00 | | 2003-07-31 | 27,435,100 | 28.35 | 28.98 | 28.04 | 28.44 | 00:00:00 | | 2003-08-01 | 16,840,800 | 28.20 | 28.68 | 28.20 | 28.46 | 00:00:00 | | 2003-08-04 | 15,046,700 | 28.46 | 28.60 | 27.80 | 28.48 | 00:00:00 | | 2003-08-05 | 16,239,500 | 28.26 | 28.48 | 27.76 | 27.80 | 00:00:00 | | 2003-08-06 | 17,207,500 | 27.80 | 28.10 | 27.53 | 27.68 | 00:00:00 | | 2003-08-07 | 13,142,000 | 27.68 | 28.12 | 27.18 | 28.08 | 00:00:00 | | 2003-08-08 | 10,593,300 | 27.94 | 28.24 | 27.94 | 28.08 | 00:00:00 | | 2003-08-11 | 11,657,800 | 28.05 | 28.46 | 28.00 | 28.28 | 00:00:00 | | 2003-08-12 | 14,087,300 | 28.32 | 28.40 | 27.98 | 28.33 | 00:00:00 | | 2003-08-13 | 15,337,700 | 28.44 | 28.48 | 27.85 | 28.02 | 00:00:00 | | 2003-08-14 | 19,531,900 | 28.20 | 28.74 | 28.03 | 28.55 | 00:00:00 | | 2003-08-15 | 14,257,500 | 28.70 | 28.98 | 28.61 | 28.78 | 00:00:00 | | 2003-08-18 | 25,953,200 | 29.00 | 29.85 | 28.97 | 29.80 | 00:00:00 | | 2003-08-19 | 21,179,600 | 29.90 | 30.00 | 29.33 | 29.85 | 00:00:00 | | 2003-08-20 | 16,401,800 | 29.84 | 29.84 | 29.25 | 29.45 | 00:00:00 | | 2003-08-21 | 24,496,600 | 29.70 | 30.28 | 29.62 | 30.16 | 00:00:00 | | 2003-08-22 | 19,923,200 | 30.30 | 30.39 | 29.75 | 29.88 | 00:00:00 | | 2003-08-25 | 11,508,900 | 29.78 | 29.85 | 29.55 | 29.85 | 00:00:00 | | 2003-08-26 | 14,060,300 | 29.65 | 29.95 | 29.40 | 29.88 | 00:00:00 | | 2003-08-27 | 12,185,300 | 29.63 | 29.81 | 29.60 | 29.75 | 00:00:00 | | 2003-08-28 | 13,707,300 | 29.80 | 29.90 | 29.40 | 29.68 | 00:00:00 | | 2003-08-29 | 13,129,600 | 29.58 | 29.70 | 29.30 | 29.57 | 00:00:00 | | 2003-09-02 | 24,469,700 | 29.75 | 30.49 | 29.58 | 30.44 | 00:00:00 | | 2003-09-03 | 34,207,100 | 30.55 | 31.26 | 30.51 | 31.12 | 00:00:00 | | 2003-09-04 | 18,892,100 | 31.11 | 31.35 | 31.01 | 31.32 | 00:00:00 | | 2003-09-05 | 18,543,900 | 30.94 | 31.21 | 30.82 | 31.04 | 00:00:00 | | 2003-09-08 | 15,212,200 | 31.03 | 31.52 | 30.60 | 31.38 | 00:00:00 | | 2003-09-09 | 16,168,700 | 31.06 | 31.27 | 30.90 | 31.16 | 00:00:00 | | 2003-09-10 | 18,147,000 | 31.05 | 31.24 | 30.90 | 31.03 | 00:00:00 | | 2003-09-11 | 20,060,800 | 31.05 | 31.65 | 31.05 | 31.48 | 00:00:00 | | 2003-09-12 | 16,634,100 | 31.43 | 31.60 | 31.13 | 31.53 | 00:00:00 | | 2003-09-15 | 14,279,600 | 31.50 | 31.75 | 31.25 | 31.40 | 00:00:00 | | 2003-09-16 | 20,066,600 | 31.23 | 32.03 | 31.23 | 31.93 | 00:00:00 | | 2003-09-17 | 19,185,500 | 31.78 | 31.94 | 31.48 | 31.72 | 00:00:00 | | 2003-09-18 | 22,265,400 | 31.77 | 32.18 | 31.71 | 32.11 | 00:00:00 | | 2003-09-19 | 23,219,700 | 32.42 | 32.42 | 31.52 | 31.93 | 00:00:00 | | 2003-09-22 | 18,566,300 | 31.60 | 31.90 | 31.20 | 31.40 | 00:00:00 | | 2003-09-23 | 13,109,000 | 31.30 | 31.60 | 31.18 | 31.56 | 00:00:00 | | 2003-09-24 | 19,129,600 | 31.60 | 31.69 | 30.81 | 30.81 | 00:00:00 | | 2003-09-25 | 19,008,100 | 30.83 | 31.60 | 30.34 | 30.38 | 00:00:00 | | 2003-09-26 | 22,431,000 | 30.12 | 30.31 | 29.31 | 29.87 | 00:00:00 | | 2003-09-29 | 20,938,700 | 30.00 | 30.66 | 29.98 | 30.37 | 00:00:00 | | 2003-09-30 | 28,837,600 | 30.25 | 30.29 | 29.62 | 29.81 | 00:00:00 | | 2003-10-01 | 23,842,500 | 29.81 | 30.67 | 29.80 | 30.63 | 00:00:00 | | 2003-10-02 | 17,667,900 | 30.54 | 30.90 | 30.43 | 30.75 | 00:00:00 | | 2003-10-03 | 20,911,100 | 31.15 | 31.30 | 30.75 | 30.82 | 00:00:00 | | 2003-10-06 | 13,471,800 | 31.00 | 31.05 | 30.73 | 30.79 | 00:00:00 | | 2003-10-07 | 19,041,600 | 30.58 | 30.81 | 30.51 | 30.65 | 00:00:00 | | 2003-10-08 | 21,670,200 | 30.55 | 30.65 | 30.15 | 30.20 | 00:00:00 | | 2003-10-09 | 26,752,700 | 30.53 | 30.55 | 30.00 | 30.13 | 00:00:00 | | 2003-10-10 | 39,152,600 | 29.65 | 29.65 | 29.20 | 29.32 | 00:00:00 | | 2003-10-13 | 29,537,600 | 29.52 | 29.55 | 28.65 | 28.93 | 00:00:00 | | 2003-10-14 | 21,406,800 | 28.90 | 29.29 | 28.66 | 29.29 | 00:00:00 | | 2003-10-15 | 23,436,800 | 29.41 | 29.45 | 28.74 | 28.85 | 00:00:00 | | 2003-10-16 | 16,644,900 | 28.83 | 29.14 | 28.78 | 29.02 | 00:00:00 | | 2003-10-17 | 21,286,800 | 29.02 | 29.06 | 28.42 | 28.55 | 00:00:00 | | 2003-10-20 | 16,070,600 | 28.75 | 28.78 | 28.51 | 28.78 | 00:00:00 | | 2003-10-21 | 16,186,500 | 29.00 | 29.00 | 28.78 | 28.88 | 00:00:00 | | 2003-10-22 | 20,064,000 | 28.78 | 28.78 | 28.30 | 28.35 | 00:00:00 | | 2003-10-23 | 18,290,000 | 28.35 | 28.73 | 28.24 | 28.39 | 00:00:00 | | 2003-10-24 | 17,771,700 | 28.39 | 28.40 | 28.00 | 28.30 | 00:00:00 | | 2003-10-27 | 16,609,000 | 28.50 | 28.55 | 28.13 | 28.22 | 00:00:00 | | 2003-10-28 | 19,283,200 | 28.48 | 28.54 | 28.23 | 28.52 | 00:00:00 | | 2003-10-29 | 20,577,400 | 28.52 | 29.15 | 28.42 | 28.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
