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 )

152.94 -2.73 (-1.75%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Mar 31, 2006 153.04 154.19 152.95 153.22 8,486,617 +0.57(+0.37%)
Mar 30, 2006 150.09 153.09 150.00 152.65 9,910,553 +3.17(+2.12%)
Mar 29, 2006 148.24 149.96 147.80 149.47 5,683,350 +1.45(+0.98%)
Mar 28, 2006 148.50 149.12 147.53 148.02 5,200,003 -0.84(-0.56%)
Mar 27, 2006 149.38 149.52 148.41 148.86 3,431,484 -0.71(-0.47%)
Mar 24, 2006 149.91 150.33 149.30 149.56 3,287,521 -0.75(-0.50%)
Mar 23, 2006 151.76 151.85 149.82 150.31 4,672,505 -1.81(-1.19%)
Mar 22, 2006 151.46 152.29 151.28 152.12 3,666,699 +0.84(+0.55%)
Mar 21, 2006 152.03 152.82 151.01 151.28 4,548,745 -0.71(-0.46%)
Mar 20, 2006 152.16 152.87 151.54 151.98 3,660,525 -0.04(-0.03%)
Mar 17, 2006 151.85 153.13 151.54 152.03 9,215,167 +0.57(+0.38%)
Mar 16, 2006 152.65 152.87 151.28 151.46 7,117,750 -0.18(-0.12%)
Mar 15, 2006 148.81 152.07 148.81 151.63 8,302,907 +2.82(+1.89%)
Mar 14, 2006 147.58 149.12 147.49 148.81 4,483,756 +0.49(+0.33%)
Mar 13, 2006 148.28 148.59 147.27 148.33 4,430,820 +0.09(+0.06%)
Mar 10, 2006 146.61 148.37 146.52 148.24 5,849,671 +1.98(+1.36%)
Mar 09, 2006 147.05 147.75 146.08 146.26 5,495,963 -1.01(-0.69%)
Mar 08, 2006 145.64 147.71 145.42 147.27 5,693,020 +1.23(+0.84%)
Mar 07, 2006 145.55 146.43 145.42 146.04 4,936,935 +0.53(+0.36%)
Mar 06, 2006 145.64 146.48 145.16 145.51 4,289,559 -0.13(-0.09%)
Mar 03, 2006 144.27 146.87 144.19 145.64 5,802,660 +0.92(+0.64%)
Mar 02, 2006 144.05 144.98 143.53 144.72 5,706,526 +0.40(+0.28%)
Mar 01, 2006 145.24 145.51 144.05 144.32 5,568,602 -0.48(-0.33%)
Feb 28, 2006 146.78 146.70 144.72 144.80 6,287,823 -1.98(-1.35%)
Feb 27, 2006 146.34 146.92 145.86 146.78 4,387,531 +0.79(+0.54%)
Feb 24, 2006 146.48 146.72 145.46 145.99 4,148,230 -0.53(-0.36%)
Feb 23, 2006 146.48 147.40 146.30 146.52 5,027,620 -1.67(-1.13%)
Feb 22, 2006 147.80 148.68 147.58 148.19 5,838,979 +1.23(+0.84%)
Feb 21, 2006 148.06 148.68 146.34 146.96 4,520,461 -1.10(-0.74%)
Feb 17, 2006 146.92 148.06 146.65 148.06 5,753,742 +1.14(+0.78%)
Feb 16, 2006 147.31 147.58 145.64 146.92 5,423,687 -0.48(-0.33%)
Feb 15, 2006 147.14 147.75 146.52 147.40 4,274,759 +0.00(+0.00%)
Feb 14, 2006 146.17 147.75 145.55 147.40 6,643,097 +0.92(+0.63%)
Feb 13, 2006 146.26 147.40 145.73 146.48 4,541,754 -0.13(-0.09%)
Feb 10, 2006 145.02 147.01 144.80 146.61 6,028,999 +1.59(+1.09%)
Feb 09, 2006 144.41 145.55 144.32 145.02 5,975,337 +0.79(+0.55%)
Feb 08, 2006 142.34 144.45 141.99 144.23 6,073,741 +1.89(+1.33%)
Feb 07, 2006 143.88 144.19 141.90 142.34 8,352,983 -1.94(-1.34%)
Feb 06, 2006 144.72 144.89 143.83 144.27 5,257,706 -0.44(-0.30%)
Feb 03, 2006 144.50 145.99 144.36 144.72 5,862,814 -0.22(-0.15%)
Feb 02, 2006 145.68 146.65 144.85 144.94 6,916,017 -1.06(-0.72%)
Feb 01, 2006 143.88 146.21 143.79 145.99 8,640,521 +1.72(+1.19%)
Jan 31, 2006 144.94 145.29 143.75 144.27 9,010,937 -0.79(-0.55%)
Jan 30, 2006 145.24 145.77 144.05 145.07 8,032,303 -0.09(-0.06%)
Jan 27, 2006 145.16 145.46 144.27 145.16 9,833,124 -0.31(-0.21%)
Jan 26, 2006 145.07 145.68 144.23 145.46 11,089,558 +1.15(+0.79%)
Jan 25, 2006 146.04 146.26 143.83 144.32 11,664,680 -0.88(-0.61%)
Jan 24, 2006 147.80 147.80 144.98 145.20 10,550,687 -1.45(-0.99%)
Jan 23, 2006 147.71 148.33 146.52 146.65 8,810,475 -0.35(-0.24%)
Jan 20, 2006 151.10 151.98 146.34 147.01 20,018,706 -5.77(-3.78%)
Jan 19, 2006 153.75 153.75 151.98 152.78 6,653,812 -0.62(-0.40%)
Jan 18, 2006 153.75 153.79 152.47 153.39 4,586,722 -0.53(-0.34%)
Jan 17, 2006 153.97 156.96 153.39 153.92 3,647,722 -0.71(-0.46%)
Jan 13, 2006 153.75 155.29 153.31 154.63 3,908,134 +0.44(+0.29%)
Jan 12, 2006 156.17 156.21 153.92 154.19 5,030,231 -1.89(-1.21%)
Jan 11, 2006 154.80 156.61 154.63 156.08 5,083,485 +1.06(+0.68%)
Jan 10, 2006 155.38 155.55 154.41 155.02 4,776,402 -0.84(-0.54%)
Jan 09, 2006 155.95 156.08 155.24 155.86 4,702,605 -0.40(-0.25%)
Jan 06, 2006 155.86 156.52 155.02 156.26 5,013,024 +1.06(+0.68%)
Jan 05, 2006 155.38 155.73 154.63 155.20 4,280,751 -0.40(-0.25%)
Jan 04, 2006 155.73 155.95 154.63 155.60 5,451,857 -0.22(-0.14%)
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.