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 (%)
Mar 31, 2017 166.74 167.74 166.06 166.40 9,096,961 -0.39(-0.23%)
Mar 30, 2017 165.62 167.46 165.45 166.79 6,440,174 +1.06(+0.64%)
Mar 29, 2017 164.84 165.90 164.50 165.73 4,935,396 +0.33(+0.20%)
Mar 28, 2017 163.66 166.01 163.33 165.40 4,987,060 +1.01(+0.61%)
Mar 27, 2017 164.45 164.78 163.33 164.39 5,190,648 -1.56(-0.94%)
Mar 24, 2017 165.23 166.46 164.89 165.95 4,992,966 +0.56(+0.34%)
Mar 23, 2017 164.72 166.01 164.06 165.40 4,418,869 +0.50(+0.30%)
Mar 22, 2017 165.06 165.90 163.66 164.89 4,656,365 +0.78(+0.48%)
Mar 21, 2017 166.74 166.74 163.83 164.11 4,804,810 -1.95(-1.18%)
Mar 20, 2017 166.96 167.07 165.79 166.06 3,380,688 -0.78(-0.47%)
Mar 17, 2017 166.68 167.74 166.23 166.85 7,815,138 +0.73(+0.44%)
Mar 16, 2017 166.40 166.51 165.40 166.12 3,797,873 -0.06(-0.03%)
Mar 15, 2017 165.00 166.57 164.72 166.18 4,502,153 +1.23(+0.75%)
Mar 14, 2017 166.18 166.34 164.56 164.95 4,082,589 -1.79(-1.07%)
Mar 13, 2017 168.80 168.97 166.34 166.74 5,406,220 -2.35(-1.39%)
Mar 10, 2017 166.62 169.92 165.45 169.08 10,604,031 +3.46(+2.09%)
Mar 09, 2017 166.12 166.57 165.06 165.62 4,645,230 -0.78(-0.47%)
Mar 08, 2017 166.90 167.18 166.01 166.40 5,785,685 -0.34(-0.20%)
Mar 07, 2017 167.13 167.43 166.34 166.74 5,366,836 -0.78(-0.47%)
Mar 06, 2017 167.52 167.96 167.07 167.52 4,194,026 -0.67(-0.40%)
Mar 03, 2017 168.72 167.80 168.19 3,580,766 -0.39(-0.23%)
Mar 02, 2017 168.80 168.80 167.52 168.58 4,946,582 +0.00(+0.00%)
Mar 01, 2017 167.41 169.47 166.51 168.58 6,597,932 +2.12(+1.27%)
Feb 28, 2017 167.46 167.96 165.67 166.46 7,001,188 -0.73(-0.43%)
Feb 27, 2017 167.80 168.35 166.96 167.18 4,210,798 -1.40(-0.83%)
Feb 24, 2017 166.62 168.58 166.29 168.58 4,893,302 +0.95(+0.57%)
Feb 23, 2017 167.74 167.96 166.68 167.63 5,183,773 -0.39(-0.23%)
Feb 22, 2017 169.07 169.24 167.63 168.02 5,436,862 -1.05(-0.62%)
Feb 21, 2017 168.46 169.46 168.07 169.07 5,455,758 +0.83(+0.49%)
Feb 17, 2017 168.24 168.24 168.24 0 -0.44(-0.26%)
Feb 16, 2017 168.13 168.79 167.85 168.68 4,681,108 +0.55(+0.33%)
Feb 15, 2017 167.80 168.13 167.19 168.13 4,596,433 +0.39(+0.23%)
Feb 14, 2017 166.91 167.74 165.75 167.74 6,322,693 +1.33(+0.80%)
Feb 13, 2017 165.53 166.52 164.70 166.41 6,682,425 +1.77(+1.08%)
Feb 10, 2017 164.75 164.81 163.70 164.64 4,113,397 +0.72(+0.44%)
Feb 09, 2017 163.03 164.53 163.20 163.92 3,910,154 +0.89(+0.54%)
Feb 08, 2017 163.48 163.64 162.09 163.03 5,801,557 -0.72(-0.44%)
Feb 07, 2017 164.81 165.14 163.59 163.75 4,291,874 -0.55(-0.34%)
Feb 06, 2017 164.42 164.81 163.81 164.31 4,281,947 -0.22(-0.13%)
Feb 03, 2017 165.03 165.08 163.64 164.53 5,614,783 +0.11(+0.07%)
Feb 02, 2017 163.87 164.59 163.42 164.42 3,918,313 -0.05(-0.03%)
Feb 01, 2017 164.70 165.14 163.75 164.47 4,635,812 -0.06(-0.03%)
Jan 31, 2017 165.36 165.64 163.42 164.53 6,986,013 -1.44(-0.87%)
Jan 30, 2017 165.97 166.75 164.97 165.97 4,731,498 -0.28(-0.17%)
Jan 27, 2017 168.41 168.63 165.83 166.25 5,416,455 -1.72(-1.02%)
Jan 26, 2017 168.63 168.91 166.91 167.96 4,831,299 -0.28(-0.16%)
Jan 25, 2017 168.52 168.79 167.38 168.24 6,881,428 +2.05(+1.23%)
Jan 24, 2017 165.42 166.52 165.19 166.19 6,080,581 +1.38(+0.84%)
Jan 23, 2017 168.96 169.02 163.87 164.81 10,661,713 -4.32(-2.55%)
Jan 20, 2017 170.40 171.18 167.85 169.13 15,082,491 -3.77(-2.18%)
Jan 19, 2017 173.12 173.62 172.01 172.90 6,804,242 -0.11(-0.06%)
Jan 18, 2017 172.90 173.59 172.45 173.00 4,458,921 -0.22(-0.13%)
Jan 17, 2017 172.67 174.22 172.62 173.23 5,202,857 -0.50(-0.29%)
Jan 13, 2017 173.73 173.73 173.73 0 -0.17(-0.10%)
Jan 12, 2017 174.22 174.34 172.45 173.89 5,400,218 -0.44(-0.25%)
Jan 11, 2017 173.06 174.61 173.06 174.34 5,122,679 +0.55(+0.32%)
Jan 10, 2017 174.28 175.17 173.78 173.78 4,907,447 -0.50(-0.29%)
Jan 09, 2017 175.28 175.39 174.11 174.28 3,837,786 -0.83(-0.47%)
Jan 06, 2017 174.94 176.00 173.73 175.11 3,993,128 +0.50(+0.29%)
Jan 05, 2017 174.89 175.89 173.45 174.61 4,667,479 -1.00(-0.57%)
Jan 04, 2017 175.89 176.33 175.17 175.61 3,865,855 +0.06(+0.03%)
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.