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:

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 116.29 118.10 116.11 117.79 17,686,384 +1.90(+1.64%)
Jun 27, 2008 118.32 118.41 115.40 115.89 20,684,814 -1.19(-1.02%)
Jun 26, 2008 121.76 122.07 116.99 117.08 19,809,936 -6.44(-5.22%)
Jun 25, 2008 122.42 126.39 122.02 123.52 18,582,108 +1.77(+1.45%)
Jun 24, 2008 120.79 122.95 120.04 121.76 12,959,682 +0.84(+0.69%)
Jun 23, 2008 121.76 122.69 120.39 120.92 13,852,383 +0.09(+0.07%)
Jun 20, 2008 122.95 123.66 120.34 120.83 20,323,676 -2.34(-1.90%)
Jun 19, 2008 124.32 124.58 122.69 123.17 12,858,717 -1.32(-1.06%)
Jun 18, 2008 126.66 126.97 124.28 124.50 19,947,776 -2.87(-2.25%)
Jun 17, 2008 128.78 129.04 126.97 127.36 14,373,501 -0.48(-0.38%)
Jun 16, 2008 126.61 129.09 125.25 127.85 19,632,080 -0.80(-0.62%)
Jun 13, 2008 129.57 129.75 125.73 128.64 26,234,884 +0.44(+0.34%)
Jun 12, 2008 132.26 133.76 127.50 128.20 21,661,826 -3.44(-2.62%)
Jun 11, 2008 134.07 134.38 131.51 131.65 15,211,626 -2.21(-1.65%)
Jun 10, 2008 134.06 135.66 131.42 133.85 11,178,140 +1.19(+0.90%)
Jun 09, 2008 133.41 133.94 131.87 132.66 13,330,870 +0.18(+0.13%)
Jun 06, 2008 136.19 136.19 132.40 132.48 15,753,772 -4.59(-3.35%)
Jun 05, 2008 134.87 137.43 134.43 137.07 12,552,938 +2.69(+2.00%)
Jun 04, 2008 134.43 135.62 133.72 134.38 10,178,362 -0.04(-0.03%)
Jun 03, 2008 134.87 135.93 133.50 134.43 11,881,564 +0.22(+0.16%)
Jun 02, 2008 135.71 136.32 133.19 134.20 11,527,025 -1.37(-1.01%)
May 30, 2008 135.88 136.50 134.91 135.57 11,338,076 +0.35(+0.26%)
May 29, 2008 134.38 136.72 133.54 135.22 14,399,076 +0.40(+0.29%)
May 28, 2008 134.91 135.40 133.32 134.82 14,366,956 +0.66(+0.49%)
May 27, 2008 134.25 135.88 133.32 134.16 14,896,039 -0.13(-0.10%)
May 26, 2008 136.63 136.68 133.94 134.29 0 +0.00(+0.00%)
May 23, 2008 136.63 136.68 133.94 134.29 14,155,480 -2.56(-1.87%)
May 22, 2008 136.85 137.91 135.93 136.85 12,289,831 +0.09(+0.06%)
May 21, 2008 140.21 140.25 136.41 136.76 21,597,518 -3.22(-2.30%)
May 20, 2008 142.32 142.41 139.24 139.99 15,535,352 -3.00(-2.10%)
May 19, 2008 141.79 144.31 141.22 142.99 13,170,501 +1.19(+0.84%)
May 16, 2008 143.21 143.25 141.09 141.79 12,873,128 -1.06(-0.74%)
May 15, 2008 144.13 144.35 141.97 142.85 12,323,646 -0.62(-0.43%)
May 14, 2008 143.07 144.40 142.68 143.47 8,037,453 +0.79(+0.56%)
May 13, 2008 143.56 144.31 142.37 142.68 8,375,406 -0.31(-0.22%)
May 12, 2008 142.68 143.56 142.10 142.99 6,952,398 +0.57(+0.40%)
May 09, 2008 143.25 143.25 141.84 142.41 8,796,947 -1.41(-0.98%)
May 08, 2008 144.40 144.75 143.21 143.82 7,802,105 +0.09(+0.06%)
May 07, 2008 145.68 146.08 143.43 143.74 8,625,813 -1.90(-1.30%)
May 06, 2008 145.94 146.38 143.96 145.63 9,645,931 -0.80(-0.54%)
May 05, 2008 147.22 147.22 145.46 146.43 6,227,393 -0.71(-0.48%)
May 02, 2008 147.44 148.37 146.38 147.13 9,215,275 +0.97(+0.66%)
May 01, 2008 144.75 146.91 144.05 146.16 9,517,441 +1.85(+1.28%)
Apr 30, 2008 144.97 146.87 143.87 144.31 9,151,939 -0.53(-0.37%)
Apr 29, 2008 146.47 146.78 144.53 144.84 9,084,604 -1.54(-1.06%)
Apr 28, 2008 147.71 148.55 145.77 146.38 8,528,530 -0.71(-0.48%)
Apr 25, 2008 145.68 147.35 144.80 147.09 9,399,099 +2.30(+1.58%)
Apr 24, 2008 143.16 147.27 143.12 144.80 12,363,709 +1.81(+1.27%)
Apr 23, 2008 143.38 144.40 142.46 142.99 9,489,812 +0.31(+0.22%)
Apr 22, 2008 143.43 144.31 142.10 142.68 9,290,953 -0.57(-0.40%)
Apr 21, 2008 144.31 144.49 142.90 143.25 7,561,534 -1.01(-0.70%)
Apr 18, 2008 143.07 145.50 142.41 144.27 16,324,873 +2.96(+2.09%)
Apr 17, 2008 141.71 142.99 141.22 141.31 13,836,927 -0.93(-0.65%)
Apr 16, 2008 142.72 142.77 141.31 142.24 18,006,634 +1.10(+0.78%)
Apr 15, 2008 141.40 141.71 139.24 141.13 14,711,465 +1.02(+0.72%)
Apr 14, 2008 142.90 143.07 140.12 140.12 22,214,882 -1.32(-0.94%)
Apr 11, 2008 143.43 145.68 140.38 141.44 82,951,216 -20.74(-12.79%)
Apr 10, 2008 160.64 163.60 159.58 162.18 10,064,561 +1.37(+0.85%)
Apr 09, 2008 162.85 162.85 159.80 160.82 7,835,673 -2.25(-1.38%)
Apr 08, 2008 162.85 163.64 161.30 163.07 8,405,412 -1.37(-0.83%)
Apr 07, 2008 167.13 167.26 163.73 164.43 8,942,767 -1.32(-0.80%)
Apr 04, 2008 166.91 167.17 164.70 165.76 6,861,679 -1.24(-0.74%)
Apr 03, 2008 166.55 167.83 165.80 166.99 7,339,750 -0.79(-0.47%)
Apr 02, 2008 168.85 170.00 166.42 167.79 8,434,404 -1.81(-1.07%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.