Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GE.US
307.12+5.43(+1.80%)(czas lokalny: 19.12.2025 16:00)General Electric Company
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 304.22 | 308.42 | 303.66 | 307.12 | 176 036 | 0 |
| 18.12.2025 | 296.25 | 302.30 | 295.48 | 301.65 | 143 824 | 0 |
| 17.12.2025 | 299.17 | 301.11 | 291.71 | 292.10 | 151 382 | 0 |
| 16.12.2025 | 297.59 | 301.30 | 297.18 | 298.71 | 242 784 | 0 |
| 15.12.2025 | 300.06 | 308.04 | 300.06 | 300.98 | 325 652 | 0 |
| 12.12.2025 | 291.17 | 304.00 | 290.72 | 299.90 | 351 913 | 0 |
| 11.12.2025 | 282.04 | 289.35 | 279.88 | 288.48 | 292 446 | 0 |
| 10.12.2025 | 285.45 | 285.84 | 281.36 | 283.44 | 338 114 | 0 |
| 09.12.2025 | 287.36 | 290.42 | 284.76 | 285.27 | 157 685 | 0 |
| 08.12.2025 | 284.76 | 288.80 | 283.50 | 287.22 | 142 083 | 0 |
| 05.12.2025 | 292.21 | 293.25 | 282.15 | 283.89 | 267 155 | 0 |
| 04.12.2025 | 288.81 | 294.53 | 287.76 | 291.90 | 226 308 | 0 |
| 03.12.2025 | 288.61 | 289.33 | 284.61 | 288.43 | 198 102 | 0 |
| 02.12.2025 | 290.51 | 291.72 | 288.50 | 289.30 | 141 036 | 0 |
| 01.12.2025 | 295.75 | 296.11 | 288.03 | 288.49 | 166 242 | 0 |
| 28.11.2025 | 297.21 | 298.67 | 295.27 | 298.52 | 50 506 | 0 |
| 26.11.2025 | 295.73 | 298.61 | 293.47 | 296.67 | 160 733 | 0 |
| 25.11.2025 | 294.24 | 295.07 | 286.40 | 293.40 | 173 942 | 0 |
| 24.11.2025 | 289.17 | 294.42 | 287.45 | 293.97 | 150 198 | 0 |
| 21.11.2025 | 290.40 | 291.44 | 284.05 | 287.39 | 338 280 | 0 |
| 20.11.2025 | 305.10 | 307.09 | 290.50 | 290.60 | 161 733 | 0 |
| 19.11.2025 | 296.23 | 301.62 | 295.68 | 300.84 | 241 208 | 0 |
| 18.11.2025 | 296.44 | 301.05 | 293.76 | 295.92 | 497 694 | 0 |
| 17.11.2025 | 306.98 | 308.72 | 298.55 | 300.11 | 307 592 | 0 |
| 14.11.2025 | 300.66 | 306.73 | 296.25 | 304.83 | 531 786 | 0 |
| 13.11.2025 | 310.15 | 311.20 | 302.64 | 304.15 | 401 771 | 0 |
| 12.11.2025 | 310.45 | 310.79 | 302.00 | 308.85 | 587 976 | 0 |
| 11.11.2025 | 310.55 | 312.77 | 307.20 | 310.65 | 311 145 | 0 |
| 10.11.2025 | 310.87 | 313.75 | 308.92 | 311.92 | 562 245 | 0 |
| 07.11.2025 | 303.72 | 308.89 | 297.77 | 307.23 | 779 790 | 0 |
| 06.11.2025 | 304.21 | 308.02 | 301.66 | 305.20 | 509 286 | 0 |
| 05.11.2025 | 303.45 | 308.50 | 302.64 | 304.92 | 699 156 | 0 |
| 04.11.2025 | 305.52 | 309.15 | 303.23 | 304.05 | 533 571 | 0 |
| 03.11.2025 | 310.33 | 310.93 | 306.44 | 308.72 | 359 112 | 0 |
| 31.10.2025 | 310.75 | 314.91 | 307.32 | 309.00 | 471 246 | 0 |
| 30.10.2025 | 310.54 | 314.78 | 308.52 | 310.77 | 522 978 | 0 |
| 29.10.2025 | 310.79 | 315.07 | 309.08 | 314.19 | 254 038 | 0 |
| 28.10.2025 | 313.25 | 316.61 | 309.45 | 309.75 | 162 576 | 0 |
| 27.10.2025 | 307.09 | 313.32 | 304.89 | 312.89 | 157 543 | 0 |
| 24.10.2025 | 308.27 | 310.21 | 303.58 | 303.90 | 166 416 | 0 |
| 23.10.2025 | 299.00 | 307.10 | 298.95 | 306.44 | 98 550 | 0 |
| 22.10.2025 | 308.06 | 308.95 | 294.88 | 297.82 | 266 807 | 0 |
| 21.10.2025 | 308.10 | 316.44 | 303.17 | 306.66 | 232 451 | 0 |
| 20.10.2025 | 303.09 | 305.39 | 301.67 | 302.88 | 202 589 | 0 |
| 17.10.2025 | 298.79 | 302.87 | 297.61 | 300.13 | 217 302 | 0 |
| 16.10.2025 | 302.08 | 303.00 | 297.79 | 299.83 | 223 546 | 0 |
| 15.10.2025 | 301.87 | 304.94 | 295.92 | 300.23 | 270 232 | 0 |
| 14.10.2025 | 294.58 | 302.24 | 292.13 | 300.08 | 181 962 | 0 |
| 13.10.2025 | 295.31 | 297.58 | 293.05 | 297.57 | 207 318 | 0 |
| 10.10.2025 | 298.75 | 300.00 | 291.64 | 291.66 | 386 844 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
