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 )

148.06 -4.88 (-3.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2004 142.73 143.13 141.32 142.73 6,175,935 +0.31(+0.22%)
Jun 29, 2004 142.47 143.04 142.38 142.42 4,609,694 +0.09(+0.06%)
Jun 28, 2004 144.50 144.63 141.46 142.34 8,184,936 +0.57(+0.40%)
Jun 25, 2004 146.26 146.61 141.76 141.76 18,222,722 -4.80(-3.28%)
Jun 24, 2004 146.34 146.61 145.55 146.56 7,772,367 -0.66(-0.45%)
Jun 23, 2004 144.76 147.53 144.19 147.23 7,793,705 +2.51(+1.74%)
Jun 22, 2004 143.17 145.24 143.17 144.72 5,503,635 +1.10(+0.77%)
Jun 21, 2004 143.53 144.45 143.04 143.61 5,102,008 +0.09(+0.06%)
Jun 18, 2004 142.47 144.01 141.98 143.53 13,690,547 +0.97(+0.68%)
Jun 17, 2004 141.15 142.91 140.93 142.56 7,038,233 +1.10(+0.78%)
Jun 16, 2004 140.00 141.50 139.78 141.46 5,091,997 +1.32(+0.94%)
Jun 15, 2004 139.60 140.71 139.08 140.13 5,306,397 +1.06(+0.76%)
Jun 14, 2004 138.11 139.12 137.89 139.08 3,599,144 +0.35(+0.25%)
Jun 10, 2004 137.23 138.77 137.23 138.72 3,630,538 +1.37(+0.99%)
Jun 09, 2004 138.33 139.12 137.23 137.36 4,198,760 -1.28(-0.92%)
Jun 08, 2004 138.99 139.65 137.71 138.64 4,463,008 -0.93(-0.66%)
Jun 07, 2004 138.68 139.60 138.37 139.56 4,775,357 +1.98(+1.44%)
Jun 04, 2004 137.45 138.15 136.83 137.58 4,028,988 +1.01(+0.74%)
Jun 03, 2004 137.01 137.97 136.30 136.56 3,530,409 -0.44(-0.32%)
Jun 02, 2004 137.36 137.53 136.39 137.01 4,035,162 +0.26(+0.19%)
Jun 01, 2004 136.56 137.36 135.77 136.74 4,384,217 -0.35(-0.26%)
May 28, 2004 137.75 137.75 136.43 137.09 3,978,776 -0.62(-0.45%)
May 27, 2004 137.89 138.64 136.78 137.71 3,686,561 -0.13(-0.10%)
May 26, 2004 137.36 138.50 137.23 137.84 4,220,120 +0.35(+0.26%)
May 25, 2004 135.24 137.71 135.11 137.49 5,252,575 +1.89(+1.40%)
May 24, 2004 136.30 136.34 134.63 135.60 4,428,913 +0.57(+0.42%)
May 21, 2004 133.53 135.20 133.53 135.02 4,975,184 +1.85(+1.39%)
May 20, 2004 133.31 134.14 132.91 133.17 3,252,745 -0.09(-0.07%)
May 19, 2004 135.60 136.12 132.87 133.26 5,585,241 -0.79(-0.59%)
May 18, 2004 132.38 134.23 132.12 134.05 4,961,360 +2.03(+1.53%)
May 17, 2004 130.84 132.42 130.75 132.03 4,519,054 -0.84(-0.63%)
May 14, 2004 133.48 134.14 131.98 132.87 4,196,581 -0.84(-0.63%)
May 13, 2004 132.82 134.27 132.69 133.70 4,100,084 -0.22(-0.16%)
May 12, 2004 132.16 133.92 130.84 133.92 5,830,354 +0.66(+0.50%)
May 11, 2004 132.69 133.53 131.98 133.26 4,469,977 +0.97(+0.73%)
May 10, 2004 131.06 135.46 130.18 132.29 6,439,321 +0.13(+0.10%)
May 07, 2004 133.57 135.02 132.07 132.16 4,534,308 -2.07(-1.54%)
May 06, 2004 133.70 134.58 132.60 134.23 3,682,566 -0.09(-0.07%)
May 05, 2004 130.49 134.58 130.49 134.32 4,082,128 +0.22(+0.16%)
May 04, 2004 134.01 135.29 133.31 134.10 3,955,577 +0.62(+0.46%)
May 03, 2004 132.69 133.79 132.25 133.48 3,859,466 +1.54(+1.17%)
Apr 30, 2004 132.69 133.39 131.28 131.94 5,260,180 -0.44(-0.33%)
Apr 29, 2004 132.82 133.75 132.07 132.38 5,346,984 +0.13(+0.10%)
Apr 28, 2004 133.70 133.92 132.16 132.25 6,212,028 -2.34(-1.73%)
Apr 27, 2004 136.21 136.74 134.36 134.58 6,092,218 -0.88(-0.65%)
Apr 26, 2004 135.90 136.21 135.02 135.46 3,774,863 +0.26(+0.20%)
Apr 23, 2004 136.56 136.56 134.58 135.20 4,371,823 -0.70(-0.52%)
Apr 22, 2004 134.36 136.30 133.09 135.90 8,002,316 +0.66(+0.49%)
Apr 21, 2004 134.58 135.46 132.34 135.24 6,823,515 +1.01(+0.75%)
Apr 20, 2004 137.23 137.45 133.88 134.23 4,665,082 -2.78(-2.03%)
Apr 19, 2004 137.36 137.40 133.92 137.01 4,086,010 -0.57(-0.42%)
Apr 16, 2004 136.04 138.06 135.60 137.58 5,856,776 +2.07(+1.53%)
Apr 15, 2004 135.24 135.60 133.48 135.51 5,657,835 +1.23(+0.92%)
Apr 14, 2004 135.02 135.24 132.82 134.27 8,172,724 -2.29(-1.68%)
Apr 13, 2004 139.60 139.82 135.95 136.56 7,375,802 -2.73(-1.96%)
Apr 12, 2004 138.99 139.82 138.55 139.30 3,898,532 +0.92(+0.67%)
Apr 08, 2004 140.00 140.31 137.23 138.37 8,828,340 +0.04(+0.03%)
Apr 07, 2004 139.47 139.65 137.84 138.33 6,985,342 -0.53(-0.38%)
Apr 06, 2004 138.68 140.22 138.19 138.86 10,772,419 -0.26(-0.19%)
Apr 05, 2004 136.48 139.12 136.43 139.12 12,319,501 +2.29(+1.67%)
Apr 02, 2004 136.17 137.23 135.90 136.83 12,307,221 +1.94(+1.44%)
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.