General Electric Company Common Stockのデータ

General Electric Company Common Stockの基本情報

名前 General Electric Company Common Stock
ティッカー GE
国 United States
上場年 nan
セクター Energy

General Electric Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.98 11.78 11.82 11.97 60260400.0 11.97
2021-02-12 11.74 11.38 11.41 11.73 58439700.0 11.73
2021-02-11 11.47 11.19 11.39 11.46 51829200.0 11.46
2021-02-10 11.59 11.38 11.59 11.4 45559900.0 11.4
2021-02-09 11.6 11.41 11.56 11.54 52738300.0 11.54
2021-02-08 11.65 11.41 11.47 11.61 42454500.0 11.61
2021-02-05 11.55 11.32 11.51 11.4 51818400.0 11.4
2021-02-04 11.5 11.19 11.23 11.45 66767800.0 11.45
2021-02-03 11.3 11.07 11.24 11.2 54214800.0 11.2
2021-02-02 11.35 10.84 10.88 11.24 84465900.0 11.24
2021-02-01 11.0 10.64 10.86 10.74 66685800.0 10.74
2021-01-29 11.24 10.67 11.0 10.68 109258800.0 10.68
2021-01-28 11.47 11.07 11.41 11.09 94099300.0 11.09
2021-01-27 11.56 10.64 11.08 11.38 149439900.0 11.38
2021-01-26 12.23 11.2 12.03 11.29 211803400.0 11.29
2021-01-25 11.15 10.77 11.14 10.99 92020900.0 10.99
2021-01-22 11.18 10.9 10.97 11.11 52919400.0 11.11
2021-01-21 11.43 11.07 11.4 11.07 65742200.0 11.07
2021-01-20 11.5 11.3 11.5 11.39 59015900.0 11.39
2021-01-19 11.65 11.4 11.48 11.43 63499400.0 11.43
2021-01-15 11.6 11.25 11.6 11.33 73609500.0 11.33
2021-01-14 11.73 11.58 11.61 11.66 59209500.0 11.66
2021-01-13 11.82 11.52 11.78 11.57 53713600.0 11.57
2021-01-12 11.91 11.41 11.51 11.78 91439300.0 11.78
2021-01-11 11.53 11.06 11.11 11.45 67396900.0 11.45
2021-01-08 11.44 11.16 11.29 11.34 72719700.0 11.34
2021-01-07 11.57 11.24 11.56 11.27 75289800.0 11.27
2021-01-06 11.62 10.83 10.83 11.36 131584600.0 11.36
2021-01-05 10.88 10.42 10.43 10.77 83700300.0 10.77
2021-01-04 10.9 10.4 10.89 10.47 79949500.0 10.47
2020-12-31 10.83 10.58 10.65 10.8 47613400.0 10.8
2020-12-30 10.85 10.55 10.58 10.71 50621000.0 10.71
2020-12-29 10.77 10.54 10.66 10.56 53035900.0 10.56
2020-12-28 10.78 10.58 10.7 10.64 53796700.0 10.64
2020-12-24 10.85 10.62 10.85 10.65 30049700.0 10.65
2020-12-23 10.98 10.62 10.68 10.86 60504500.0 10.86
2020-12-22 10.76 10.49 10.71 10.61 89007500.0 10.61
2020-12-21 10.87 10.36 10.47 10.77 85818700.0 10.77
2020-12-18 11.12 10.74 10.78 10.81 114753600.0 10.81
2020-12-17 10.99 10.8 10.94 10.88 62446000.0 10.87
2020-12-16 11.15 10.9 11.13 10.93 58815800.0 10.92
2020-12-15 11.15 10.65 10.95 11.11 86745800.0 11.1
2020-12-14 11.35 10.79 11.27 10.83 79317500.0 10.82
2020-12-11 11.41 11.02 11.28 11.16 88985700.0 11.15
2020-12-10 11.48 11.06 11.08 11.32 95671600.0 11.31
2020-12-09 11.49 11.0 11.0 11.39 126135500.0 11.38
2020-12-08 11.03 10.79 10.82 10.96 93378300.0 10.95
2020-12-07 11.1 10.76 10.89 10.86 97404000.0 10.85
2020-12-04 10.93 10.51 10.67 10.88 135020900.0 10.87
2020-12-03 10.7 10.39 10.4 10.6 91452900.0 10.59
2020-12-02 10.48 10.01 10.08 10.43 77235600.0 10.42
2020-12-01 10.48 10.11 10.33 10.15 86906200.0 10.14
2020-11-30 10.39 9.96 10.39 10.18 125104100.0 10.17
2020-11-27 10.56 10.31 10.55 10.4 54154800.0 10.39
2020-11-25 10.56 10.34 10.53 10.5 109872900.0 10.49
2020-11-24 10.85 10.4 10.71 10.45 176288800.0 10.44
2020-11-23 10.27 9.86 9.86 10.07 108197300.0 10.06
2020-11-20 9.83 9.59 9.64 9.76 79923400.0 9.75
2020-11-19 9.76 9.51 9.62 9.66 87177500.0 9.65
2020-11-18 10.05 9.73 9.97 9.73 148865800.0 9.72
2020-11-17 9.74 9.33 9.45 9.68 90348600.0 9.67
2020-11-16 9.64 9.42 9.61 9.57 118772000.0 9.56
2020-11-13 9.25 8.85 8.86 9.25 129980300.0 9.24
2020-11-12 8.87 8.67 8.76 8.76 79518400.0 8.75
2020-11-11 9.12 8.83 9.11 8.89 87440000.0 8.88
2020-11-10 9.1 8.75 8.82 8.98 164733600.0 8.97
2020-11-09 9.41 8.61 9.35 8.72 193282700.0 8.71
2020-11-06 8.14 7.96 8.02 8.09 84125500.0 8.08
2020-11-05 8.05 7.91 7.95 7.99 85806800.0 7.98
2020-11-04 8.02 7.53 7.69 7.85 126925100.0 7.84
2020-11-03 7.92 7.54 7.65 7.85 97872500.0 7.84
2020-11-02 7.58 7.33 7.5 7.52 108878300.0 7.51
2020-10-30 7.54 7.29 7.34 7.42 102370100.0 7.41
2020-10-29 7.74 7.31 7.66 7.37 123298000.0 7.36
2020-10-28 7.86 7.41 7.51 7.42 253494100.0 7.41
2020-10-27 7.4 7.09 7.4 7.1 98170000.0 7.09
2020-10-26 7.56 7.28 7.46 7.38 104254400.0 7.37
2020-10-23 8.03 7.56 7.93 7.63 132563200.0 7.62
2020-10-22 7.75 7.32 7.33 7.72 95766900.0 7.71
2020-10-21 7.41 7.27 7.28 7.32 73811100.0 7.31
2020-10-20 7.42 7.27 7.35 7.34 98420100.0 7.33
2020-10-19 7.47 7.23 7.39 7.29 130837100.0 7.28
2020-10-16 7.35 6.94 6.96 7.29 169147300.0 7.28
2020-10-15 6.88 6.61 6.7 6.87 89252700.0 6.86
2020-10-14 6.89 6.72 6.72 6.82 98076200.0 6.81
2020-10-13 6.82 6.66 6.79 6.72 75287600.0 6.71
2020-10-12 6.92 6.74 6.92 6.83 89036400.0 6.82
2020-10-09 7.07 6.7 7.07 6.84 171507500.0 6.83
2020-10-08 6.67 6.34 6.36 6.65 103167300.0 6.64
2020-10-07 6.4 6.21 6.22 6.31 83286100.0 6.3
2020-10-06 6.58 6.11 6.43 6.17 170066200.0 6.16
2020-10-05 6.45 6.32 6.39 6.41 58283600.0 6.4
2020-10-02 6.4 6.05 6.05 6.39 90076400.0 6.38
2020-10-01 6.29 6.11 6.27 6.24 79175600.0 6.23
2020-09-30 6.29 6.14 6.14 6.23 96501900.0 6.22
2020-09-29 6.23 6.06 6.21 6.12 73571600.0 6.11
2020-09-28 6.31 6.18 6.23 6.2 83292800.0 6.19
2020-09-25 6.17 6.02 6.06 6.11 79778700.0 6.1
2020-09-24 6.18 6.0 6.1 6.06 95469800.0 6.04
2020-09-23 6.42 6.1 6.28 6.11 88644700.0 6.09
2020-09-22 6.58 6.21 6.4 6.25 140901000.0 6.23
2020-09-21 6.65 6.23 6.63 6.35 162739600.0 6.33
2020-09-18 7.14 6.87 6.92 6.88 145280800.0 6.86
2020-09-17 7.18 6.67 6.81 7.05 261040300.0 7.03
2020-09-16 6.81 6.05 6.1 6.75 255986500.0 6.73
2020-09-15 6.22 6.02 6.17 6.1 86350800.0 6.08
2020-09-14 6.16 5.96 5.99 6.15 74002100.0 6.13
2020-09-11 6.05 5.93 6.04 5.95 71918600.0 5.93
2020-09-10 6.2 6.0 6.17 6.0 97324800.0 5.98
2020-09-09 6.2 6.02 6.2 6.16 109044300.0 6.14
2020-09-08 6.36 6.13 6.32 6.14 120646000.0 6.12
2020-09-04 6.56 6.26 6.43 6.42 89675900.0 6.4
2020-09-03 6.65 6.28 6.39 6.32 94124900.0 6.3
2020-09-02 6.45 6.17 6.2 6.44 83816600.0 6.42
2020-09-01 6.4 6.15 6.27 6.19 93296900.0 6.17
2020-08-31 6.69 6.26 6.51 6.34 141873000.0 6.32
2020-08-28 6.62 6.47 6.51 6.61 59161700.0 6.59
2020-08-27 6.63 6.45 6.52 6.48 73387900.0 6.46
2020-08-26 6.62 6.44 6.62 6.48 57304000.0 6.46
2020-08-25 6.7 6.48 6.65 6.59 69449100.0 6.57
2020-08-24 6.64 6.3 6.35 6.63 102785400.0 6.61
2020-08-21 6.38 6.23 6.25 6.31 59851500.0 6.29
2020-08-20 6.38 6.21 6.33 6.27 63764000.0 6.25
2020-08-19 6.57 6.35 6.47 6.38 54362000.0 6.36
2020-08-18 6.57 6.41 6.49 6.44 42686000.0 6.42
2020-08-17 6.69 6.45 6.67 6.47 58901800.0 6.45
2020-08-14 6.72 6.47 6.54 6.66 50397200.0 6.64
2020-08-13 6.76 6.59 6.59 6.6 53428500.0 6.58
2020-08-12 6.88 6.58 6.87 6.72 70186500.0 6.7
2020-08-11 7.0 6.69 6.87 6.73 93141500.0 6.71
2020-08-10 6.7 6.38 6.43 6.67 94345000.0 6.65
2020-08-07 6.46 6.25 6.29 6.4 83026200.0 6.38
2020-08-06 6.42 6.28 6.33 6.33 69915700.0 6.31
2020-08-05 6.4 6.14 6.17 6.4 106612700.0 6.38
2020-08-04 6.2 6.1 6.1 6.14 71041800.0 6.12
2020-08-03 6.19 6.02 6.14 6.11 89769500.0 6.09
2020-07-31 6.29 6.0 6.25 6.07 142731700.0 6.05
2020-07-30 6.51 6.26 6.5 6.26 127526900.0 6.24
2020-07-29 7.0 6.52 6.99 6.59 148442400.0 6.57
2020-07-28 6.96 6.69 6.7 6.89 76033600.0 6.87
2020-07-27 6.85 6.69 6.84 6.71 70704000.0 6.69
2020-07-24 7.11 6.82 7.02 6.86 65449500.0 6.84
2020-07-23 7.12 6.97 7.06 7.04 68628500.0 7.02
2020-07-22 7.09 6.9 6.99 7.06 65508300.0 7.04
2020-07-21 7.15 6.9 6.94 7.04 69913900.0 7.02
2020-07-20 7.06 6.86 7.01 6.87 49065600.0 6.85
2020-07-17 7.15 6.98 7.06 7.07 59958000.0 7.05
2020-07-16 7.18 6.99 7.06 7.05 52345300.0 7.03
2020-07-15 7.21 7.03 7.09 7.14 89827100.0 7.12
2020-07-14 6.89 6.57 6.66 6.88 69509200.0 6.86
2020-07-13 6.82 6.64 6.76 6.7 68492400.0 6.68
2020-07-10 6.72 6.53 6.54 6.69 63423400.0 6.67
2020-07-09 6.83 6.58 6.83 6.58 74748000.0 6.56
2020-07-08 6.87 6.72 6.82 6.86 64439300.0 6.84
2020-07-07 6.89 6.75 6.89 6.76 62433700.0 6.74
2020-07-06 7.08 6.89 6.98 7.0 75429400.0 6.98
2020-07-02 7.04 6.81 6.86 6.82 74151800.0 6.8
2020-07-01 7.01 6.71 6.93 6.74 120630800.0 6.72
2020-06-30 6.87 6.66 6.71 6.83 69517100.0 6.81
2020-06-29 6.8 6.5 6.57 6.8 75277300.0 6.78
2020-06-26 6.65 6.45 6.62 6.48 89409600.0 6.46
2020-06-25 6.7 6.42 6.5 6.68 73946600.0 6.65
2020-06-24 6.9 6.52 6.9 6.53 144666000.0 6.5
2020-06-23 7.13 6.97 7.09 7.0 80583900.0 6.97
2020-06-22 7.18 6.96 7.17 7.04 78289600.0 7.01
2020-06-19 7.45 7.09 7.42 7.15 88679500.0 7.12
2020-06-18 7.32 7.02 7.13 7.28 78398200.0 7.25
2020-06-17 7.53 7.2 7.5 7.24 75071400.0 7.21
2020-06-16 7.74 7.29 7.73 7.47 98161400.0 7.44
2020-06-15 7.35 6.85 6.95 7.24 102163800.0 7.21
2020-06-12 7.43 7.08 7.34 7.25 100921800.0 7.22
2020-06-11 7.35 6.84 7.06 6.95 124502900.0 6.92
2020-06-10 7.98 7.52 7.97 7.61 116954500.0 7.58
2020-06-09 8.21 7.9 8.19 8.02 117645200.0 7.99
2020-06-08 8.57 8.11 8.22 8.46 158459100.0 8.43
2020-06-05 8.56 7.83 8.45 7.88 167811600.0 7.85
2020-06-04 7.75 7.17 7.31 7.74 125193900.0 7.71
2020-06-03 7.42 7.18 7.22 7.36 122819500.0 7.33
2020-06-02 7.18 6.86 6.9 7.05 113575400.0 7.02
2020-06-01 6.82 6.49 6.58 6.76 75178700.0 6.73
2020-05-29 6.72 6.44 6.56 6.57 129404400.0 6.54
2020-05-28 7.49 6.74 7.49 6.78 138714800.0 6.75
2020-05-27 7.43 7.09 7.25 7.29 147750900.0 7.26
2020-05-26 6.94 6.79 6.79 6.8 129510700.0 6.77
2020-05-22 6.48 6.27 6.48 6.41 69586200.0 6.38
2020-05-21 6.55 6.33 6.42 6.48 98821100.0 6.45
2020-05-20 6.47 6.29 6.33 6.42 91287400.0 6.39
2020-05-19 6.37 6.09 6.29 6.21 108485100.0 6.18
2020-05-18 6.49 5.74 5.74 6.27 255278700.0 6.24
2020-05-15 5.66 5.48 5.61 5.49 128486200.0 5.47
2020-05-14 5.9 5.48 5.62 5.7 140205400.0 5.68
2020-05-13 6.02 5.48 6.0 5.79 235745300.0 5.77
2020-05-12 6.28 6.0 6.22 6.0 95652200.0 5.98
2020-05-11 6.25 6.13 6.24 6.19 71843000.0 6.16
2020-05-08 6.33 6.16 6.21 6.29 93934600.0 6.26
2020-05-07 6.26 6.06 6.06 6.11 100663300.0 6.09
2020-05-06 6.25 5.97 6.2 5.98 117253600.0 5.96
2020-05-05 6.46 6.16 6.28 6.2 116998500.0 6.17
2020-05-04 6.31 6.15 6.3 6.21 136852400.0 6.18
2020-05-01 6.74 6.41 6.67 6.5 120376500.0 6.47
2020-04-30 6.82 6.41 6.56 6.8 175711100.0 6.77
2020-04-29 6.9 6.52 6.68 6.58 225228000.0 6.55
2020-04-28 6.92 6.57 6.57 6.8 140668600.0 6.77
2020-04-27 6.47 6.33 6.38 6.43 107038200.0 6.4
2020-04-24 6.6 6.25 6.59 6.26 155976800.0 6.23
2020-04-23 6.74 6.43 6.46 6.52 82796100.0 6.49
2020-04-22 6.64 6.4 6.59 6.43 76844100.0 6.4
2020-04-21 6.58 6.3 6.39 6.48 77453100.0 6.45
2020-04-20 6.75 6.46 6.61 6.51 99691600.0 6.48
2020-04-17 6.94 6.34 6.47 6.84 165907800.0 6.81
2020-04-16 6.54 6.2 6.48 6.24 165678200.0 6.21
2020-04-15 6.73 6.35 6.73 6.5 138220800.0 6.47
2020-04-14 7.24 6.84 7.1 6.93 107067200.0 6.9
2020-04-13 7.13 6.76 7.13 7.02 94074500.0 6.99
2020-04-09 7.54 7.09 7.45 7.14 128361800.0 7.11
2020-04-08 7.38 7.06 7.18 7.3 92650700.0 7.27
2020-04-07 7.75 7.0 7.69 7.03 96087800.0 7.0
2020-04-06 7.3 6.94 7.07 7.23 98048600.0 7.2
2020-04-03 7.05 6.58 7.03 6.73 97803300.0 6.7
2020-04-02 7.39 6.77 7.02 6.9 97498400.0 6.87
2020-04-01 7.55 7.0 7.52 7.04 99556900.0 7.01
2020-03-31 8.18 7.82 7.87 7.94 121149900.0 7.91
2020-03-30 7.94 7.35 7.54 7.89 86850200.0 7.86
2020-03-27 7.87 7.54 7.68 7.62 93299000.0 7.59
2020-03-26 8.3 7.51 7.63 8.12 123180900.0 8.09
2020-03-25 8.0 6.96 7.45 7.56 137886500.0 7.53
2020-03-24 7.06 6.47 6.66 7.01 119493800.0 6.98
2020-03-23 6.63 6.03 6.45 6.11 105631100.0 6.09
2020-03-20 7.05 6.45 7.01 6.52 126128700.0 6.49
2020-03-19 6.91 6.15 6.4 6.48 98993700.0 6.45
2020-03-18 6.8 5.9 6.51 6.6 138927000.0 6.57
2020-03-17 7.33 6.3 6.91 7.08 120226000.0 7.05
2020-03-16 7.15 6.65 6.99 6.66 115910700.0 6.63
2020-03-13 8.04 7.19 7.8 7.85 110144600.0 7.82
2020-03-12 7.78 6.83 7.23 7.23 157416100.0 7.2
2020-03-11 8.66 8.16 8.62 8.21 103402500.0 8.18
2020-03-10 8.85 8.16 8.78 8.85 98938900.0 8.81
2020-03-09 8.66 8.11 8.33 8.21 122400700.0 8.18
2020-03-06 9.76 9.18 9.74 9.4 148463500.0 9.36
2020-03-05 10.73 9.95 10.6 10.08 108087200.0 10.03
2020-03-04 11.12 10.7 11.06 10.95 83063100.0 10.89
2020-03-03 11.38 10.67 11.25 10.88 109249200.0 10.83
2020-03-02 11.34 10.76 11.21 11.21 124802200.0 11.15
2020-02-28 11.19 9.86 9.95 10.88 151373200.0 10.83
2020-02-27 10.95 10.31 10.62 10.39 94250500.0 10.34
2020-02-26 11.54 10.8 11.37 10.95 93118000.0 10.89
2020-02-25 12.0 11.18 11.97 11.32 81087400.0 11.26
2020-02-24 12.06 11.6 11.69 11.86 70978000.0 11.8
2020-02-21 12.46 12.22 12.45 12.25 42921200.0 12.19
2020-02-20 12.68 12.41 12.65 12.53 39561900.0 12.47
2020-02-19 12.94 12.59 12.7 12.61 54878300.0 12.55
2020-02-18 12.95 12.67 12.71 12.75 43963500.0 12.69