|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 20,577,400 | 28.52 | 29.15 | 28.42 | 28.83 | 00:00:00 | 2003-10-30 | 20,940,700 | 29.15 | 29.25 | 28.79 | 28.88 | 00:00:00 | 2003-10-31 | 16,863,700 | 28.95 | 29.25 | 28.95 | 29.01 | 00:00:00 | 2003-11-03 | 18,126,300 | 29.05 | 29.26 | 28.80 | 28.80 | 00:00:00 | 2003-11-04 | 19,007,700 | 28.81 | 28.81 | 28.40 | 28.66 | 00:00:00 | 2003-11-05 | 17,140,600 | 28.41 | 28.58 | 28.25 | 28.43 | 00:00:00 | 2003-11-06 | 15,762,600 | 28.30 | 28.44 | 28.05 | 28.44 | 00:00:00 | 2003-11-07 | 17,998,300 | 28.54 | 28.60 | 28.06 | 28.12 | 00:00:00 | 2003-11-10 | 14,037,900 | 28.23 | 28.24 | 28.09 | 28.17 | 00:00:00 | 2003-11-11 | 15,770,600 | 28.15 | 28.19 | 27.97 | 28.11 | 00:00:00 | 2003-11-12 | 23,640,400 | 28.12 | 28.80 | 28.10 | 28.70 | 00:00:00 | 2003-11-13 | 24,937,400 | 28.60 | 28.73 | 28.15 | 28.34 | 00:00:00 | 2003-11-14 | 27,533,200 | 28.25 | 28.28 | 27.85 | 27.88 | 00:00:00 | 2003-11-17 | 23,500,900 | 27.67 | 28.85 | 27.37 | 27.81 | 00:00:00 | 2003-11-18 | 41,093,700 | 28.42 | 28.92 | 28.40 | 28.44 | 00:00:00 | 2003-11-19 | 44,900,400 | 29.00 | 29.53 | 28.95 | 29.47 | 00:00:00 | 2003-11-20 | 24,407,500 | 29.12 | 29.46 | 28.79 | 28.95 | 00:00:00 | 2003-11-21 | 24,952,100 | 29.08 | 29.95 | 28.53 | 28.56 | 00:00:00 | 2003-11-24 | 18,272,900 | 28.81 | 28.94 | 28.62 | 28.75 | 00:00:00 | 2003-11-25 | 16,317,000 | 28.77 | 29.10 | 28.62 | 28.91 | 00:00:00 | 2003-11-26 | 15,137,500 | 29.11 | 29.13 | 28.53 | 28.77 | 00:00:00 | 2003-11-28 | 8,372,200 | 28.85 | 28.90 | 28.65 | 28.67 | 00:00:00 | 2003-12-01 | 19,829,700 | 29.20 | 29.21 | 28.78 | 29.03 | 00:00:00 | 2003-12-02 | 24,205,400 | 29.03 | 29.48 | 28.95 | 29.48 | 00:00:00 | 2003-12-03 | 25,066,600 | 29.59 | 29.70 | 29.32 | 29.52 | 00:00:00 | 2003-12-04 | 19,621,200 | 29.40 | 29.55 | 29.10 | 29.15 | 00:00:00 | 2003-12-05 | 13,716,000 | 29.16 | 29.40 | 29.01 | 29.10 | 00:00:00 | 2003-12-08 | 15,077,000 | 29.15 | 29.41 | 29.15 | 29.37 | 00:00:00 | 2003-12-09 | 24,682,500 | 29.50 | 29.81 | 29.44 | 29.56 | 00:00:00 | 2003-12-10 | 22,898,800 | 29.65 | 29.72 | 29.54 | 29.72 | 00:00:00 | 2003-12-11 | 28,669,600 | 29.74 | 30.47 | 29.74 | 30.40 | 00:00:00 | 2003-12-12 | 20,599,000 | 30.28 | 30.45 | 29.95 | 30.11 | 00:00:00 | 2003-12-15 | 26,989,400 | 30.59 | 30.60 | 30.11 | 30.33 | 00:00:00 | 2003-12-16 | 25,709,500 | 30.42 | 30.80 | 30.21 | 30.65 | 00:00:00 | 2003-12-17 | 21,663,400 | 30.65 | 30.73 | 30.44 | 30.73 | 00:00:00 | 2003-12-18 | 24,383,300 | 30.87 | 30.91 | 30.73 | 30.85 | 00:00:00 | 2003-12-19 | 25,295,800 | 30.89 | 31.00 | 30.51 | 30.89 | 00:00:00 | 2003-12-22 | 16,271,500 | 30.80 | 31.00 | 30.73 | 31.00 | 00:00:00 | 2003-12-23 | 15,449,100 | 30.95 | 31.29 | 30.91 | 31.10 | 00:00:00 | 2003-12-24 | 5,805,500 | 31.05 | 31.06 | 30.79 | 30.90 | 00:00:00 | 2003-12-26 | 5,089,000 | 30.89 | 30.97 | 30.70 | 30.72 | 00:00:00 | 2003-12-29 | 16,634,500 | 30.70 | 30.83 | 30.52 | 30.83 | 00:00:00 | 2003-12-30 | 14,046,300 | 30.83 | 30.86 | 30.58 | 30.72 | 00:00:00 | 2003-12-31 | 16,831,900 | 30.63 | 30.98 | 30.58 | 30.98 | 00:00:00 | 2004-01-02 | 18,338,500 | 31.00 | 31.58 | 30.92 | 31.12 | 00:00:00 | 2004-01-05 | 19,598,900 | 31.24 | 31.58 | 31.11 | 31.58 | 00:00:00 | 2004-01-06 | 16,464,000 | 31.42 | 31.53 | 31.20 | 31.37 | 00:00:00 | 2004-01-07 | 18,573,600 | 31.35 | 31.68 | 31.16 | 31.68 | 00:00:00 | 2004-01-08 | 27,010,800 | 31.86 | 32.25 | 31.67 | 32.25 | 00:00:00 | 2004-01-09 | 24,000,200 | 31.65 | 32.19 | 31.65 | 31.80 | 00:00:00 | 2004-01-12 | 18,626,300 | 31.95 | 32.10 | 31.92 | 32.09 | 00:00:00 | 2004-01-13 | 26,726,300 | 32.01 | 32.13 | 31.36 | 31.61 | 00:00:00 | 2004-01-14 | 16,448,300 | 31.79 | 32.04 | 31.53 | 32.00 | 00:00:00 | 2004-01-15 | 19,820,000 | 32.07 | 32.15 | 31.65 | 32.00 | 00:00:00 | 2004-01-16 | 50,356,900 | 32.40 | 33.47 | 32.23 | 33.35 | 00:00:00 | 2004-01-20 | 26,426,900 | 33.75 | 33.75 | 33.17 | 33.36 | 00:00:00 | 2004-01-21 | 21,386,800 | 33.47 | 34.04 | 33.03 | 33.85 | 00:00:00 | 2004-01-22 | 17,891,300 | 33.98 | 34.05 | 33.42 | 33.52 | 00:00:00 | 2004-01-23 | 16,320,000 | 33.65 | 33.89 | 33.08 | 33.21 | 00:00:00 | 2004-01-26 | 21,332,100 | 33.48 | 34.20 | 33.42 | 34.14 | 00:00:00 | 2004-01-27 | 20,280,700 | 34.25 | 34.46 | 34.03 | 34.19 | 00:00:00 | 2004-01-28 | 27,114,500 | 34.30 | 34.57 | 33.51 | 33.76 | 00:00:00 | 2004-01-29 | 20,786,300 | 34.00 | 34.15 | 33.66 | 34.03 | 00:00:00 | 2004-01-30 | 17,186,900 | 33.86 | 33.97 | 33.48 | 33.63 | 00:00:00 | 2004-02-02 | 18,672,000 | 33.69 | 33.96 | 33.32 | 33.63 | 00:00:00 | 2004-02-03 | 16,444,800 | 33.66 | 33.66 | 33.13 | 33.21 | 00:00:00 | 2004-02-04 | 20,106,100 | 33.06 | 33.99 | 32.90 | 33.18 | 00:00:00 | 2004-02-05 | 13,462,800 | 33.31 | 33.70 | 33.05 | 33.52 | 00:00:00 | 2004-02-06 | 18,326,700 | 33.27 | 33.45 | 32.98 | 33.18 | 00:00:00 | 2004-02-09 | 15,430,000 | 33.35 | 33.35 | 32.80 | 32.89 | 00:00:00 | 2004-02-10 | 22,184,600 | 33.17 | 33.17 | 32.40 | 32.50 | 00:00:00 | 2004-02-11 | 23,808,200 | 32.50 | 33.33 | 32.35 | 33.08 | 00:00:00 | 2004-02-12 | 15,483,500 | 33.15 | 33.25 | 32.65 | 32.86 | 00:00:00 | 2004-02-13 | 16,163,400 | 33.00 | 33.17 | 32.72 | 32.72 | 00:00:00 | 2004-02-17 | 14,970,700 | 33.08 | 33.19 | 32.93 | 33.05 | 00:00:00 | 2004-02-18 | 15,276,100 | 33.05 | 33.24 | 32.75 | 32.75 | 00:00:00 | 2004-02-19 | 18,374,000 | 33.00 | 33.10 | 32.58 | 32.60 | 00:00:00 | 2004-02-20 | 17,531,100 | 32.79 | 32.89 | 32.50 | 32.70 | 00:00:00 | 2004-02-23 | 20,830,700 | 32.75 | 33.48 | 32.71 | 33.42 | 00:00:00 | 2004-02-24 | 21,163,300 | 33.41 | 33.66 | 33.05 | 33.28 | 00:00:00 | 2004-02-25 | 16,815,600 | 33.30 | 33.31 | 32.92 | 32.97 | 00:00:00 | 2004-02-26 | 16,717,200 | 32.72 | 32.89 | 32.61 | 32.67 | 00:00:00 | 2004-02-27 | 17,012,000 | 32.75 | 32.95 | 32.52 | 32.52 | 00:00:00 | 2004-03-01 | 15,690,800 | 32.69 | 32.93 | 32.51 | 32.79 | 00:00:00 | 2004-03-02 | 18,938,400 | 32.93 | 32.95 | 32.42 | 32.49 | 00:00:00 | 2004-03-03 | 14,797,700 | 32.46 | 32.87 | 32.41 | 32.85 | 00:00:00 | 2004-03-04 | 15,287,500 | 32.70 | 32.95 | 32.70 | 32.90 | 00:00:00 | 2004-03-05 | 18,573,000 | 32.65 | 33.48 | 32.60 | 32.77 | 00:00:00 | 2004-03-08 | 27,443,300 | 32.50 | 32.50 | 31.76 | 31.83 | 00:00:00 | 2004-03-09 | 58,142,400 | 31.59 | 31.70 | 31.31 | 31.56 | 00:00:00 | 2004-03-10 | 40,497,500 | 31.64 | 31.66 | 30.90 | 31.10 | 00:00:00 | 2004-03-11 | 42,291,200 | 30.92 | 31.15 | 30.26 | 30.42 | 00:00:00 | 2004-03-12 | 28,106,600 | 30.63 | 30.77 | 30.46 | 30.60 | 00:00:00 | 2004-03-15 | 34,590,500 | 30.85 | 30.94 | 30.13 | 30.30 | 00:00:00 | 2004-03-16 | 25,267,500 | 30.65 | 30.69 | 30.10 | 30.50 | 00:00:00 | 2004-03-17 | 24,289,500 | 30.60 | 30.85 | 30.51 | 30.76 | 00:00:00 | 2004-03-18 | 26,695,200 | 30.63 | 30.78 | 30.30 | 30.72 | 00:00:00 | 2004-03-19 | 40,369,800 | 30.62 | 30.71 | 30.11 | 30.14 | 00:00:00 | 2004-03-22 | 45,559,200 | 29.94 | 30.00 | 29.02 | 29.41 | 00:00:00 | 2004-03-23 | 59,053,800 | 29.79 | 29.86 | 29.19 | 29.20 | 00:00:00 | 2004-03-24 | 58,666,800 | 29.05 | 29.20 | 28.88 | 29.18 | 00:00:00 | 2004-03-25 | 55,518,800 | 29.21 | 29.75 | 29.10 | 29.70 | 00:00:00 | 2004-03-26 | 69,142,600 | 30.02 | 30.90 | 30.02 | 30.10 | 00:00:00 | 2004-03-29 | 59,129,400 | 30.58 | 30.84 | 30.45 | 30.48 | 00:00:00 | 2004-03-30 | 48,220,800 | 30.45 | 30.70 | 30.31 | 30.69 | 00:00:00 | 2004-03-31 | 49,868,200 | 30.68 | 30.68 | 30.41 | 30.52 | 00:00:00 | 2004-04-01 | 47,570,600 | 30.42 | 30.97 | 30.33 | 30.62 | 00:00:00 | 2004-04-02 | 54,217,300 | 30.91 | 31.15 | 30.85 | 31.06 | 00:00:00 | 2004-04-05 | 54,271,400 | 30.98 | 31.58 | 30.97 | 31.58 | 00:00:00 | 2004-04-06 | 47,456,000 | 31.48 | 31.83 | 31.37 | 31.52 | 00:00:00 | 2004-04-07 | 30,772,700 | 31.66 | 31.70 | 31.29 | 31.40 | 00:00:00 | 2004-04-08 | 38,891,700 | 31.78 | 31.85 | 31.15 | 31.41 | 00:00:00 | 2004-04-12 | 17,174,300 | 31.55 | 31.74 | 31.45 | 31.62 | 00:00:00 | 2004-04-13 | 32,492,800 | 31.69 | 31.74 | 30.86 | 31.00 | 00:00:00 | 2004-04-14 | 36,003,500 | 30.65 | 30.70 | 30.15 | 30.48 | 00:00:00 | 2004-04-15 | 24,924,600 | 30.70 | 30.78 | 30.30 | 30.76 | 00:00:00 | 2004-04-16 | 25,801,000 | 30.88 | 31.34 | 30.78 | 31.23 | 00:00:00 | 2004-04-19 | 18,000,200 | 31.18 | 31.19 | 30.40 | 31.10 | 00:00:00 | 2004-04-20 | 20,551,200 | 31.15 | 31.20 | 30.39 | 30.47 | 00:00:00 | 2004-04-21 | 30,059,800 | 30.55 | 30.75 | 30.04 | 30.70 | 00:00:00 | 2004-04-22 | 35,252,800 | 30.50 | 30.94 | 30.21 | 30.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|