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 (%)
Mar 31, 2008 161.15 164.23 160.97 163.04 9,307,849 +1.76(+1.09%)
Mar 28, 2008 162.42 163.26 160.84 161.28 7,787,979 -0.97(-0.60%)
Mar 27, 2008 164.14 164.54 161.76 162.25 8,476,997 -1.32(-0.81%)
Mar 26, 2008 163.09 164.10 162.07 163.57 10,096,775 -0.62(-0.38%)
Mar 25, 2008 164.10 165.33 162.65 164.19 10,239,040 -0.57(-0.35%)
Mar 24, 2008 165.77 165.95 163.17 164.76 10,668,192 -0.40(-0.24%)
Mar 21, 2008 160.97 166.27 156.78 165.16 25,147,854 +0.00(+0.00%)
Mar 20, 2008 160.97 166.27 160.35 165.16 25,145,790 +8.37(+5.34%)
Mar 19, 2008 159.47 161.37 156.61 156.78 15,764,709 -2.42(-1.52%)
Mar 18, 2008 153.79 159.56 152.91 159.21 18,996,860 +7.97(+5.27%)
Mar 17, 2008 145.33 153.00 144.63 151.24 18,490,326 +2.25(+1.51%)
Mar 14, 2008 152.07 152.29 145.64 148.99 16,593,424 -1.89(-1.26%)
Mar 13, 2008 147.62 152.03 146.74 150.88 14,648,505 +1.28(+0.85%)
Mar 12, 2008 147.36 151.81 147.36 149.60 16,037,172 +2.47(+1.68%)
Mar 11, 2008 142.78 147.14 142.34 147.14 15,316,767 +7.49(+5.36%)
Mar 10, 2008 142.91 142.95 139.43 139.65 12,790,403 -2.34(-1.64%)
Mar 07, 2008 143.92 145.16 141.01 141.98 12,922,343 -2.77(-1.92%)
Mar 06, 2008 147.75 147.97 144.50 144.76 11,880,531 -3.57(-2.41%)
Mar 05, 2008 148.59 149.56 146.65 148.33 9,879,223 +0.66(+0.45%)
Mar 04, 2008 146.12 148.02 145.99 147.67 10,193,256 +0.53(+0.36%)
Mar 03, 2008 146.87 147.58 145.99 147.14 7,832,759 +1.15(+0.78%)
Feb 29, 2008 148.64 148.68 145.77 145.99 11,835,793 -3.13(-2.10%)
Feb 28, 2008 149.69 149.78 148.11 149.12 7,446,364 -0.75(-0.50%)
Feb 27, 2008 148.90 151.01 148.59 149.87 7,455,184 +0.35(+0.24%)
Feb 26, 2008 150.09 150.44 148.77 149.52 10,587,542 -1.19(-0.79%)
Feb 25, 2008 147.80 150.97 147.80 150.71 8,880,314 +2.91(+1.97%)
Feb 22, 2008 148.50 148.90 146.04 147.80 9,081,008 -0.62(-0.42%)
Feb 21, 2008 151.37 151.37 147.45 148.41 12,352,038 -2.95(-1.95%)
Feb 20, 2008 150.00 151.76 148.90 151.37 8,222,590 +0.35(+0.23%)
Feb 19, 2008 152.25 153.61 150.27 151.01 7,571,112 -0.40(-0.26%)
Feb 18, 2008 151.37 152.03 150.22 151.41 0 +0.00(+0.00%)
Feb 15, 2008 151.37 152.03 150.22 151.41 9,051,114 -0.09(-0.06%)
Feb 14, 2008 154.14 154.23 150.97 151.50 9,506,447 -2.60(-1.69%)
Feb 13, 2008 152.65 154.63 152.38 154.10 9,755,108 +2.69(+1.77%)
Feb 12, 2008 150.88 152.65 150.22 151.41 8,539,141 +1.59(+1.06%)
Feb 11, 2008 149.52 150.62 147.79 149.82 7,309,342 +0.75(+0.50%)
Feb 08, 2008 150.27 150.62 147.75 149.08 9,313,504 -1.72(-1.14%)
Feb 07, 2008 150.13 151.94 149.87 150.79 11,716,563 +0.13(+0.09%)
Feb 06, 2008 151.81 152.51 149.78 150.66 8,595,701 -0.04(-0.03%)
Feb 05, 2008 154.58 154.58 150.57 150.71 12,529,644 -5.11(-3.28%)
Feb 04, 2008 159.34 159.69 155.02 155.82 9,953,655 -3.48(-2.19%)
Feb 01, 2008 156.78 160.71 155.77 159.30 12,767,054 +3.53(+2.26%)
Jan 31, 2008 152.47 157.14 151.98 155.77 12,609,732 +1.87(+1.21%)
Jan 30, 2008 152.78 157.36 152.29 153.90 11,676,744 +0.78(+0.51%)
Jan 29, 2008 154.05 154.50 151.98 153.13 8,157,452 +0.48(+0.32%)
Jan 28, 2008 151.15 152.65 150.40 152.65 8,579,177 +2.86(+1.91%)
Jan 25, 2008 153.97 154.58 149.21 149.78 11,868,530 -2.86(-1.88%)
Jan 24, 2008 152.65 153.13 149.56 152.65 12,162,753 +0.27(+0.17%)
Jan 23, 2008 148.68 152.87 146.48 152.38 18,145,642 +2.38(+1.59%)
Jan 22, 2008 146.26 152.87 146.21 150.00 16,704,853 -1.15(-0.76%)
Jan 21, 2008 149.43 154.10 148.90 151.15 0 +0.00(+0.00%)
Jan 18, 2008 149.43 154.10 148.90 151.15 20,946,264 +4.85(+3.31%)
Jan 17, 2008 153.04 153.31 145.02 146.30 18,504,092 -5.95(-3.91%)
Jan 16, 2008 151.24 154.54 151.15 152.25 14,042,839 +0.13(+0.09%)
Jan 15, 2008 155.33 155.38 151.32 152.12 12,237,302 -4.10(-2.62%)
Jan 14, 2008 157.53 157.53 155.29 156.21 7,719,277 +1.28(+0.82%)
Jan 11, 2008 156.65 156.83 154.10 154.94 10,446,020 -3.30(-2.09%)
Jan 10, 2008 156.83 159.60 155.82 158.24 10,288,857 +0.53(+0.33%)
Jan 09, 2008 156.30 158.33 154.85 157.71 11,055,835 +1.76(+1.13%)
Jan 08, 2008 160.49 160.49 155.07 155.95 10,230,361 -3.44(-2.16%)
Jan 07, 2008 159.52 160.79 158.19 159.38 10,784,822 +0.62(+0.39%)
Jan 04, 2008 160.97 161.54 158.50 158.77 9,245,817 -3.35(-2.07%)
Jan 03, 2008 162.16 163.97 161.68 162.12 6,123,699 +0.18(+0.11%)
Jan 02, 2008 163.44 164.98 161.01 161.94 8,833,492 -1.37(-0.84%)
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.