Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Electric (NY: GE )

187.43 +1.27 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 187.65 187.99 184.28 186.16 5,021,389 +2.61(+1.42%)
Sep 18, 2024 181.20 185.77 180.43 183.55 5,687,807 +3.22(+1.79%)
Sep 17, 2024 181.51 182.43 178.99 180.33 5,936,706 -1.11(-0.61%)
Sep 16, 2024 178.72 181.52 176.26 181.44 6,843,864 +3.16(+1.77%)
Sep 13, 2024 169.41 179.32 169.21 178.28 7,360,871 +8.58(+5.06%)
Sep 12, 2024 166.51 170.97 166.22 169.70 5,149,821 +3.35(+2.01%)
Sep 11, 2024 166.24 166.73 162.23 166.35 4,257,853 -0.63(-0.38%)
Sep 10, 2024 167.45 167.73 164.25 166.98 3,472,892 +1.63(+0.99%)
Sep 09, 2024 163.49 166.38 162.91 165.35 3,715,734 +4.12(+2.56%)
Sep 06, 2024 164.51 166.03 160.59 161.23 3,954,857 -2.62(-1.60%)
Sep 05, 2024 164.78 166.00 162.51 163.85 3,167,886 -2.51(-1.51%)
Sep 04, 2024 163.50 166.62 163.40 166.36 4,112,261 +2.15(+1.31%)
Sep 03, 2024 174.19 174.75 163.60 164.21 6,099,158 -10.41(-5.96%)
Aug 30, 2024 173.96 174.82 171.77 174.62 5,295,582 +1.04(+0.60%)
Aug 29, 2024 172.62 175.97 172.49 173.58 4,261,893 +1.71(+0.99%)
Aug 28, 2024 171.20 173.17 170.29 171.87 4,577,366 +0.88(+0.51%)
Aug 27, 2024 170.70 171.50 169.60 170.99 3,206,017 -0.23(-0.13%)
Aug 26, 2024 170.54 171.93 169.58 171.22 3,707,314 +0.00(+0.00%)
Aug 23, 2024 170.00 171.38 168.85 171.22 4,058,039 +1.54(+0.91%)
Aug 22, 2024 171.74 171.98 168.77 169.68 2,996,470 -1.52(-0.89%)
Aug 21, 2024 170.10 172.19 169.85 171.20 4,506,761 +1.21(+0.71%)
Aug 20, 2024 170.91 170.91 169.19 169.99 2,573,627 -0.94(-0.55%)
Aug 19, 2024 169.61 171.00 168.02 170.93 4,505,911 +1.51(+0.89%)
Aug 16, 2024 170.05 170.33 168.86 169.42 3,305,650 -0.52(-0.31%)
Aug 15, 2024 168.75 170.75 168.22 169.94 4,162,413 +1.99(+1.18%)
Aug 14, 2024 168.50 169.18 165.62 167.95 4,456,209 -0.01(-0.01%)
Aug 13, 2024 167.76 168.63 166.25 167.96 2,942,351 +1.09(+0.65%)
Aug 12, 2024 167.63 168.78 164.62 166.87 3,173,633 -0.26(-0.16%)
Aug 09, 2024 165.45 167.88 164.57 167.13 2,770,099 +1.52(+0.92%)
Aug 08, 2024 164.48 166.33 163.56 165.61 3,842,276 +3.48(+2.15%)
Aug 07, 2024 164.42 166.27 161.57 162.13 4,304,869 -0.14(-0.09%)
Aug 06, 2024 159.93 165.45 159.76 162.27 5,057,314 +3.91(+2.47%)
Aug 05, 2024 152.49 159.90 150.20 158.36 7,064,289 -1.92(-1.20%)
Aug 02, 2024 165.57 167.43 158.36 160.28 8,218,021 -9.47(-5.58%)
Aug 01, 2024 170.75 174.70 168.22 169.75 6,112,238 -0.45(-0.26%)
Jul 31, 2024 170.87 171.75 167.96 170.20 5,568,643 +2.72(+1.62%)
Jul 30, 2024 170.48 174.73 167.27 167.48 5,329,115 -2.39(-1.41%)
Jul 29, 2024 171.25 172.73 168.40 169.87 4,885,716 +0.06(+0.04%)
Jul 26, 2024 167.25 172.62 166.11 169.81 7,297,767 +5.14(+3.12%)
Jul 25, 2024 163.30 168.20 161.92 164.67 8,790,907 +2.37(+1.46%)
Jul 24, 2024 171.50 172.87 162.05 162.30 7,335,296 -9.70(-5.64%)
Jul 23, 2024 166.00 177.20 164.62 172.00 16,426,806 +9.24(+5.68%)
Jul 22, 2024 159.97 162.94 159.77 162.76 6,348,551 +3.63(+2.28%)
Jul 19, 2024 159.66 160.44 157.62 159.13 5,459,817 +0.34(+0.21%)
Jul 18, 2024 157.37 160.44 156.42 158.79 5,274,916 +2.13(+1.36%)
Jul 17, 2024 161.65 161.95 156.51 156.66 6,040,408 -6.19(-3.80%)
Jul 16, 2024 159.88 163.87 159.65 162.85 6,496,442 +3.29(+2.06%)
Jul 15, 2024 160.60 160.75 158.60 159.56 5,382,920 +0.55(+0.35%)
Jul 12, 2024 161.88 162.30 158.80 159.01 5,983,400 -2.91(-1.80%)
Jul 11, 2024 165.19 165.68 161.79 161.92 4,553,978 -3.50(-2.12%)
Jul 10, 2024 162.87 165.71 162.26 165.42 3,910,796 +2.57(+1.58%)
Jul 09, 2024 163.70 165.30 162.75 162.85 3,836,569 -0.40(-0.25%)
Jul 08, 2024 160.53 163.50 160.38 163.25 3,458,743 +3.02(+1.89%)
Jul 05, 2024 162.96 162.96 159.39 160.23 4,676,197 -2.50(-1.53%)
Jul 03, 2024 161.61 164.21 161.27 162.72 2,581,618 +1.55(+0.96%)
Jul 02, 2024 158.55 162.66 157.98 161.18 5,255,743 +2.48(+1.56%)
Jul 01, 2024 160.40 161.13 155.79 158.70 4,442,180 +0.00(+0.00%)
Jun 28, 2024 159.99 161.35 157.63 158.70 8,655,826 -1.53(-0.95%)
Jun 27, 2024 160.53 161.58 159.33 160.23 3,345,106 -0.14(-0.09%)
Jun 26, 2024 158.30 160.75 157.25 160.37 4,004,350 +0.91(+0.57%)
Jun 25, 2024 159.31 163.37 158.15 159.46 6,852,932 -0.81(-0.50%)
Jun 24, 2024 163.82 164.48 158.93 160.27 5,526,704 -3.69(-2.25%)
Jun 21, 2024 164.22 164.64 161.03 163.96 17,251,882 -0.76(-0.46%)
Jun 20, 2024 164.69 166.02 162.77 164.72 4,964,968 +0.03(+0.02%)
Jun 18, 2024 163.12 164.91 162.09 164.69 5,114,006 +1.74(+1.07%)
Jun 17, 2024 155.88 167.22 155.19 162.95 9,580,600 +7.34(+4.71%)
Jun 14, 2024 153.96 156.34 152.96 155.62 6,258,001 +0.19(+0.12%)
Jun 13, 2024 160.32 160.36 153.92 155.43 8,091,822 -5.35(-3.33%)
Jun 12, 2024 160.99 162.66 158.91 160.78 5,798,701 +0.69(+0.43%)
Jun 11, 2024 161.76 161.98 159.34 160.09 5,114,542 -2.48(-1.52%)
Jun 10, 2024 161.73 163.62 161.29 162.56 4,392,852 +0.92(+0.57%)
Jun 07, 2024 160.43 163.52 159.83 161.65 3,347,506 +1.30(+0.81%)
Jun 06, 2024 162.03 162.89 159.49 160.35 3,873,480 -1.93(-1.19%)
Jun 05, 2024 161.56 162.66 160.25 162.28 4,286,766 +1.17(+0.72%)
Jun 04, 2024 160.73 161.71 158.08 161.11 5,607,602 -0.08(-0.05%)
Jun 03, 2024 165.84 166.51 158.76 161.19 5,228,435 -3.67(-2.23%)
May 31, 2024 164.01 165.07 159.80 164.86 11,724,580 +0.94(+0.57%)
May 30, 2024 163.20 164.74 162.91 163.92 4,392,702 +0.60(+0.37%)
May 29, 2024 166.32 167.15 163.11 163.32 4,828,697 -4.95(-2.94%)
May 28, 2024 166.72 168.37 165.03 168.28 5,758,862 +1.23(+0.74%)
May 24, 2024 165.55 168.86 163.57 167.05 5,559,648 +2.07(+1.25%)
May 23, 2024 161.72 165.99 161.48 164.98 7,422,745 +4.44(+2.77%)
May 22, 2024 160.22 161.47 159.46 160.54 4,439,264 -0.19(-0.12%)
May 21, 2024 157.67 160.95 157.21 160.73 5,079,417 +1.72(+1.08%)
May 20, 2024 159.65 161.15 158.55 159.01 5,596,021 -0.61(-0.38%)
May 17, 2024 161.55 161.61 158.83 159.62 5,956,358 -1.23(-0.76%)
May 16, 2024 162.72 163.64 160.82 160.85 4,290,253 -2.35(-1.44%)
May 15, 2024 159.73 163.46 158.96 163.19 7,144,727 +3.46(+2.17%)
May 14, 2024 158.37 160.55 157.76 159.73 6,113,013 +0.50(+0.31%)
May 13, 2024 162.80 162.83 158.59 159.23 7,810,537 -3.87(-2.38%)
May 10, 2024 167.63 168.46 162.83 163.10 5,721,005 -4.11(-2.46%)
May 09, 2024 168.47 169.05 166.85 167.22 4,976,804 -1.36(-0.81%)
May 08, 2024 167.82 169.90 167.82 168.57 4,886,071 +0.08(+0.05%)
May 07, 2024 167.53 170.51 166.94 168.50 4,788,433 +0.81(+0.48%)
May 06, 2024 164.84 167.70 164.75 167.69 4,839,496 +3.85(+2.35%)
May 03, 2024 165.02 165.02 161.74 163.83 3,975,354 +1.47(+0.90%)
May 02, 2024 161.12 162.55 159.15 162.37 5,038,798 +2.94(+1.84%)
May 01, 2024 162.29 163.02 158.55 159.43 4,784,329 -2.12(-1.31%)
Apr 30, 2024 163.28 165.97 161.31 161.55 6,734,547 -2.66(-1.62%)
Apr 29, 2024 162.72 165.79 162.72 164.21 5,391,885 +2.14(+1.32%)
Apr 26, 2024 160.74 163.09 160.04 162.08 5,908,029 +1.09(+0.68%)
Apr 25, 2024 157.82 161.21 156.85 160.99 5,916,014 +2.07(+1.30%)
Apr 24, 2024 161.60 162.07 155.30 158.92 10,430,065 -3.42(-2.11%)
Apr 23, 2024 157.56 163.37 152.56 162.34 19,281,186 +12.41(+8.28%)
Apr 22, 2024 148.58 151.65 148.58 149.94 7,332,629 +2.13(+1.44%)
Apr 19, 2024 153.19 153.27 146.53 147.81 9,582,289 -4.87(-3.19%)
Apr 18, 2024 156.41 157.73 152.62 152.68 6,196,311 -2.73(-1.75%)
Apr 17, 2024 157.73 158.41 153.37 155.41 6,530,085 -1.09(-0.70%)
Apr 16, 2024 152.44 156.75 151.74 156.50 6,193,896 +3.06(+1.99%)
Apr 15, 2024 156.93 158.42 152.43 153.44 6,431,303 -0.93(-0.60%)
Apr 12, 2024 155.64 156.72 152.77 154.37 6,862,908 -2.76(-1.76%)
Apr 11, 2024 156.53 157.89 154.21 157.13 6,083,562 +1.07(+0.68%)
Apr 10, 2024 151.36 157.24 151.13 156.07 8,102,907 +2.11(+1.37%)
Apr 09, 2024 155.59 157.31 150.40 153.96 8,839,114 -2.02(-1.30%)
Apr 08, 2024 156.93 157.40 153.17 155.98 9,619,106 +0.22(+0.14%)
Apr 05, 2024 148.02 155.93 148.02 155.76 14,829,250 +8.88(+6.05%)
Apr 04, 2024 146.14 151.46 145.70 146.88 12,005,048 +1.76(+1.22%)
Apr 03, 2024 137.67 147.42 137.53 145.12 16,261,226 +9.12(+6.71%)
Apr 02, 2024 140.04 144.01 133.53 136.00 20,559,284 -3.47(-2.49%)
Apr 01, 2024 139.66 140.00 137.64 139.47 7,375,689 -0.14(-0.10%)
Mar 28, 2024 143.12 139.99 138.65 139.60 12,164,422 -3.65(-2.55%)
Mar 27, 2024 139.20 143.44 138.93 143.25 12,646,624 +5.22(+3.79%)
Mar 26, 2024 137.98 139.22 137.11 138.03 5,073,663 +0.05(+0.03%)
Mar 25, 2024 138.91 139.59 137.42 137.98 6,309,064 -1.32(-0.95%)
Mar 22, 2024 140.22 141.17 139.25 139.30 6,865,988 -1.19(-0.84%)
Mar 21, 2024 138.88 140.81 137.66 140.49 7,916,647 +2.16(+1.56%)
Mar 20, 2024 137.28 139.01 136.80 138.33 7,251,688 +0.37(+0.27%)
Mar 19, 2024 135.05 138.33 134.41 137.96 9,390,746 +2.82(+2.09%)
Mar 18, 2024 134.38 135.80 134.07 135.13 6,250,048 +0.81(+0.60%)
Mar 15, 2024 131.75 135.60 131.14 134.32 13,310,653 +1.70(+1.28%)
Mar 14, 2024 135.40 135.73 131.73 132.62 9,492,624 -2.71(-2.00%)
Mar 13, 2024 131.63 136.04 131.63 135.33 8,490,381 +2.15(+1.61%)
Mar 12, 2024 133.18 133.46 130.38 133.18 6,951,684 +0.72(+0.54%)
Mar 11, 2024 132.89 133.95 129.62 132.47 9,369,982 -1.11(-0.83%)
Mar 08, 2024 134.81 139.83 133.10 133.58 21,316,078 +1.16(+0.88%)
Mar 07, 2024 128.87 132.60 128.50 132.42 14,436,394 +5.57(+4.39%)
Mar 06, 2024 126.54 128.03 126.03 126.85 8,225,162 +1.30(+1.04%)
Mar 05, 2024 128.46 128.96 124.53 125.55 8,028,800 -2.51(-1.96%)
Mar 04, 2024 126.75 128.66 126.12 128.06 8,430,212 +1.88(+1.49%)
Mar 01, 2024 124.86 126.71 124.76 126.18 8,728,451 +1.40(+1.12%)
Feb 29, 2024 124.06 125.01 123.35 124.78 8,203,286 +1.02(+0.82%)
Feb 28, 2024 122.61 124.79 122.34 123.76 7,655,406 +1.29(+1.05%)
Feb 27, 2024 123.27 123.28 121.76 122.47 7,325,554 -0.62(-0.50%)
Feb 26, 2024 122.21 123.42 122.13 123.09 7,731,837 +1.14(+0.94%)
Feb 23, 2024 120.89 122.32 120.82 121.95 7,090,884 +1.32(+1.10%)
Feb 22, 2024 119.18 121.09 119.18 120.63 5,773,575 +2.07(+1.74%)
Feb 21, 2024 118.08 118.81 117.44 118.56 5,322,232 +0.36(+0.30%)
Feb 20, 2024 118.52 119.57 117.56 118.20 7,189,918 -0.43(-0.36%)
Feb 16, 2024 118.46 119.58 118.11 118.63 8,646,736 +0.63(+0.53%)
Feb 15, 2024 116.91 118.42 116.74 118.00 8,655,310 +1.49(+1.28%)
Feb 14, 2024 113.73 116.83 113.21 116.52 13,160,417 +3.76(+3.34%)
Feb 13, 2024 111.21 112.77 110.30 112.75 9,084,276 +1.27(+1.14%)
Feb 12, 2024 110.98 111.99 110.47 111.48 4,531,842 +0.71(+0.64%)
Feb 09, 2024 110.56 110.89 109.92 110.77 4,339,868 +0.18(+0.17%)
Feb 08, 2024 110.27 110.93 109.95 110.59 4,341,940 +0.44(+0.40%)
Feb 07, 2024 110.25 110.41 109.70 110.15 5,827,297 +0.73(+0.67%)
Feb 06, 2024 109.50 110.06 108.62 109.42 6,047,167 -0.10(-0.09%)
Feb 05, 2024 108.15 110.26 107.97 109.52 7,181,983 +0.93(+0.86%)
Feb 02, 2024 107.71 109.28 107.40 108.59 6,125,179 +0.90(+0.83%)
Feb 01, 2024 105.80 107.73 105.36 107.69 6,209,516 +2.38(+2.26%)
Jan 31, 2024 106.39 106.95 105.08 105.32 6,274,335 -1.20(-1.13%)
Jan 30, 2024 104.57 106.79 104.36 106.52 7,896,129 +2.25(+2.16%)
Jan 29, 2024 104.50 105.09 103.14 104.27 6,147,338 -0.07(-0.07%)
Jan 26, 2024 103.81 105.17 103.70 104.34 4,712,786 +1.00(+0.97%)
Jan 25, 2024 103.90 105.38 103.14 103.34 6,106,935 +0.00(+0.00%)
Jan 24, 2024 103.61 103.70 100.57 103.34 10,821,656 -0.02(-0.02%)
Jan 23, 2024 101.51 104.89 100.61 103.35 13,423,606 -1.02(-0.98%)
Jan 22, 2024 103.61 105.20 103.59 104.37 10,079,010 +1.13(+1.09%)
Jan 19, 2024 102.36 103.43 101.36 103.24 6,176,056 +1.00(+0.98%)
Jan 18, 2024 101.17 102.33 100.82 102.24 6,529,698 +1.33(+1.32%)
Jan 17, 2024 101.34 102.34 100.36 100.91 5,047,888 -0.87(-0.85%)
Jan 16, 2024 102.75 103.27 101.20 101.78 6,335,149 -1.45(-1.40%)
Jan 12, 2024 103.87 104.03 102.74 103.22 5,660,277 -0.03(-0.03%)
Jan 11, 2024 103.49 103.55 101.65 103.26 5,029,775 +0.10(+0.10%)
Jan 10, 2024 102.36 103.53 102.21 103.15 4,582,561 +0.73(+0.71%)
Jan 09, 2024 101.22 102.42 100.97 102.42 4,831,208 +0.40(+0.39%)
Jan 08, 2024 100.39 102.14 98.79 102.02 6,943,759 +1.58(+1.58%)
Jan 05, 2024 99.34 100.48 99.20 100.44 4,204,748 +1.30(+1.31%)
Jan 04, 2024 98.86 100.02 98.75 99.14 4,377,362 +0.48(+0.48%)
Jan 03, 2024 99.51 99.59 98.34 98.67 4,547,561 -1.50(-1.50%)
Jan 02, 2024 101.01 101.92 99.61 100.17 5,207,516 -1.34(-1.32%)
Dec 29, 2023 101.99 102.18 100.97 101.51 4,456,583 -0.55(-0.54%)
Dec 28, 2023 101.80 102.75 101.65 102.06 3,978,928 +0.10(+0.09%)
Dec 27, 2023 100.93 102.13 100.89 101.96 3,324,590 +0.63(+0.62%)
Dec 26, 2023 100.80 101.52 100.67 101.33 2,489,609 +0.62(+0.62%)
Dec 22, 2023 101.27 101.77 100.30 100.71 4,046,630 -0.22(-0.22%)
Dec 21, 2023 98.75 101.00 98.74 100.93 5,201,537 +2.86(+2.92%)
Dec 20, 2023 99.71 100.33 97.95 98.07 6,255,642 -2.04(-2.04%)
Dec 19, 2023 98.33 100.14 98.33 100.11 5,980,106 +1.83(+1.86%)
Dec 18, 2023 98.31 98.44 97.86 98.28 5,226,525 +0.33(+0.33%)
Dec 15, 2023 97.31 98.31 96.85 97.96 13,650,482 +1.49(+1.55%)
Dec 14, 2023 96.29 97.30 95.31 96.46 10,495,699 +0.14(+0.14%)
Dec 13, 2023 97.08 97.27 95.80 96.33 5,523,150 -0.91(-0.93%)
Dec 12, 2023 96.18 97.36 95.88 97.23 4,682,668 +1.62(+1.70%)
Dec 11, 2023 95.86 96.11 95.10 95.61 4,661,928 -0.25(-0.26%)
Dec 08, 2023 94.68 96.04 94.58 95.86 4,945,087 +0.88(+0.93%)
Dec 07, 2023 94.99 95.41 93.94 94.98 5,084,766 -0.26(-0.28%)
Dec 06, 2023 96.25 97.44 95.15 95.24 3,979,224 -0.33(-0.35%)
Dec 05, 2023 96.19 96.33 95.38 95.57 3,702,104 -1.03(-1.07%)
Dec 04, 2023 96.83 97.31 96.31 96.61 4,766,061 -0.77(-0.79%)
Dec 01, 2023 96.74 97.97 96.56 97.38 5,691,160 +0.56(+0.57%)
Nov 30, 2023 94.64 96.85 94.52 96.82 10,211,731 +2.34(+2.47%)
Nov 29, 2023 95.01 95.15 94.16 94.48 3,807,940 +0.01(+0.01%)
Nov 28, 2023 95.37 95.48 94.25 94.48 4,395,019 -0.89(-0.93%)
Nov 27, 2023 95.15 95.65 94.85 95.37 3,879,026 +0.00(+0.00%)
Nov 24, 2023 95.37 95.67 95.14 95.37 1,989,858 +0.29(+0.31%)
Nov 22, 2023 95.31 95.78 94.88 95.07 3,789,089 -0.23(-0.24%)
Nov 21, 2023 95.23 95.59 94.63 95.30 3,518,852 -0.14(-0.15%)
Nov 20, 2023 95.34 95.98 95.10 95.45 5,211,366 +0.11(+0.12%)
Nov 17, 2023 94.86 95.45 94.55 95.34 5,207,299 +0.79(+0.83%)
Nov 16, 2023 92.68 94.56 92.46 94.55 5,845,555 +2.10(+2.27%)
Nov 15, 2023 92.97 93.40 91.99 92.45 5,265,573 -0.76(-0.81%)
Nov 14, 2023 92.61 93.45 91.87 93.20 6,026,450 +1.38(+1.50%)
Nov 13, 2023 91.53 92.65 91.19 91.83 5,776,605 +0.20(+0.22%)
Nov 10, 2023 90.41 91.86 89.98 91.63 4,400,413 +1.73(+1.93%)
Nov 09, 2023 90.90 91.23 89.77 89.90 5,809,637 -0.60(-0.67%)
Nov 08, 2023 89.19 90.66 89.02 90.50 6,089,183 +1.63(+1.83%)
Nov 07, 2023 88.52 89.77 88.12 88.87 5,258,222 +0.02(+0.02%)
Nov 06, 2023 86.88 88.94 86.28 88.86 6,154,553 +2.27(+2.63%)
Nov 03, 2023 86.29 87.00 85.92 86.58 6,969,318 +0.91(+1.06%)
Nov 02, 2023 86.55 86.83 85.34 85.68 9,435,672 +0.42(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.