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

(NY: GEV )

339.85 -2.92 (-0.85%)
Official Closing Price Updated: 4:10 PM EST, Nov 21, 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 (%)
Nov 20, 2024 343.75 348.00 337.74 342.77 2,632,574 +2.77(+0.81%)
Nov 19, 2024 320.01 340.39 317.55 340.00 2,198,786 +14.63(+4.50%)
Nov 18, 2024 326.57 333.24 322.16 325.37 1,815,760 -4.39(-1.33%)
Nov 15, 2024 325.10 339.24 325.10 329.76 2,931,274 +3.72(+1.14%)
Nov 14, 2024 333.26 335.11 325.28 326.04 2,447,658 -7.22(-2.17%)
Nov 13, 2024 334.42 343.64 330.55 333.26 3,053,806 +9.55(+2.95%)
Nov 12, 2024 346.50 349.40 319.10 323.71 6,120,363 -25.73(-7.36%)
Nov 11, 2024 347.80 349.79 338.50 349.44 2,485,709 +8.26(+2.42%)
Nov 08, 2024 336.50 342.79 335.75 341.18 1,719,992 +4.40(+1.31%)
Nov 07, 2024 339.00 340.41 332.50 336.78 2,346,688 +0.48(+0.14%)
Nov 06, 2024 321.16 338.58 319.00 336.30 4,475,161 +20.53(+6.50%)
Nov 05, 2024 295.85 316.45 294.87 315.77 3,459,991 +20.31(+6.87%)
Nov 04, 2024 298.00 301.50 292.54 295.46 2,070,013 -5.63(-1.87%)
Nov 01, 2024 305.00 311.58 300.52 301.09 2,702,214 -0.57(-0.19%)
Oct 31, 2024 300.00 303.71 296.02 301.66 2,549,864 +4.06(+1.36%)
Oct 30, 2024 300.00 301.53 294.67 297.60 2,135,410 -1.17(-0.39%)
Oct 29, 2024 288.00 298.96 284.10 298.77 2,030,159 +9.54(+3.30%)
Oct 28, 2024 295.74 295.94 288.08 289.23 2,231,473 -4.31(-1.47%)
Oct 25, 2024 295.39 298.81 292.39 293.54 2,087,779 -3.46(-1.16%)
Oct 24, 2024 285.81 297.54 283.00 297.00 3,619,548 +17.12(+6.12%)
Oct 23, 2024 273.71 282.97 268.50 279.88 4,242,390 +3.46(+1.25%)
Oct 22, 2024 271.00 278.29 270.55 276.42 2,644,876 -0.01(-0.00%)
Oct 21, 2024 277.00 277.60 272.28 276.43 2,569,148 +3.71(+1.36%)
Oct 18, 2024 273.69 275.30 271.35 272.72 2,353,706 +0.72(+0.26%)
Oct 17, 2024 279.24 281.37 271.89 272.00 2,509,928 -2.77(-1.01%)
Oct 16, 2024 268.90 276.19 267.69 274.77 1,844,596 +8.41(+3.16%)
Oct 15, 2024 270.00 270.55 260.05 266.36 2,189,844 -3.14(-1.17%)
Oct 14, 2024 267.26 270.83 265.69 269.50 1,819,508 +2.61(+0.98%)
Oct 11, 2024 263.75 270.11 261.05 266.89 1,848,390 +2.27(+0.86%)
Oct 10, 2024 264.00 266.55 261.79 264.62 1,795,696 -1.98(-0.74%)
Oct 09, 2024 264.50 269.30 262.88 266.60 1,891,573 +2.33(+0.88%)
Oct 08, 2024 264.03 266.56 262.25 264.27 1,670,680 +1.73(+0.66%)
Oct 07, 2024 265.41 265.98 260.52 262.54 1,925,022 -3.05(-1.15%)
Oct 04, 2024 257.00 266.42 253.23 265.59 3,156,706 +10.91(+4.28%)
Oct 03, 2024 253.15 257.24 250.89 254.68 1,912,920 +2.39(+0.95%)
Oct 02, 2024 251.00 257.53 248.50 252.29 2,768,902 -4.24(-1.65%)
Oct 01, 2024 256.00 257.60 251.10 256.53 2,303,719 +1.55(+0.61%)
Sep 30, 2024 251.00 255.35 248.96 254.98 3,552,087 +5.12(+2.05%)
Sep 27, 2024 250.76 254.43 249.58 249.86 2,293,585 -1.36(-0.54%)
Sep 26, 2024 257.76 258.64 247.07 251.22 2,817,495 -3.83(-1.50%)
Sep 25, 2024 257.10 257.75 252.17 255.05 2,453,939 -0.43(-0.17%)
Sep 24, 2024 254.00 257.50 252.12 255.48 3,803,498 +3.95(+1.57%)
Sep 23, 2024 247.82 254.87 246.79 251.53 3,335,958 +6.07(+2.47%)
Sep 20, 2024 243.23 250.85 242.25 245.46 4,111,412 +1.01(+0.41%)
Sep 19, 2024 243.30 245.00 238.11 244.45 3,060,509 +8.78(+3.73%)
Sep 18, 2024 238.62 241.52 234.00 235.67 3,255,820 -1.48(-0.62%)
Sep 17, 2024 237.67 240.00 233.51 237.15 5,142,255 +7.22(+3.14%)
Sep 16, 2024 227.88 231.51 225.24 229.93 2,334,509 +4.34(+1.92%)
Sep 13, 2024 220.65 228.68 219.01 225.59 3,697,551 +10.32(+4.79%)
Sep 12, 2024 200.00 217.09 199.65 215.27 4,041,962 +6.12(+2.93%)
Sep 11, 2024 204.10 210.12 201.50 209.15 3,787,356 +7.14(+3.53%)
Sep 10, 2024 202.74 203.00 199.14 202.01 1,894,665 +0.20(+0.10%)
Sep 09, 2024 200.01 202.93 197.38 201.81 1,654,881 +3.48(+1.75%)
Sep 06, 2024 198.99 201.18 193.38 198.33 3,884,687 -0.11(-0.06%)
Sep 05, 2024 197.09 200.73 194.27 198.44 3,064,294 -1.19(-0.60%)
Sep 04, 2024 193.03 204.19 192.12 199.63 3,764,855 +7.08(+3.68%)
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.