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 )

176.93 -3.19 (-1.77%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 172.68 173.54 171.97 172.13 6,802,571 -0.22(-0.13%)
Mar 30, 2016 171.97 173.00 171.81 172.35 6,480,470 +1.90(+1.11%)
Mar 29, 2016 170.35 171.00 169.37 170.46 7,119,214 -0.05(-0.03%)
Mar 28, 2016 168.62 171.65 168.37 170.51 7,291,875 +2.06(+1.22%)
Mar 24, 2016 167.37 168.45 168.45 168.45 5,097,755 +0.22(+0.13%)
Mar 23, 2016 168.07 169.16 167.91 168.24 5,029,728 +0.05(+0.03%)
Mar 22, 2016 167.75 169.16 167.69 168.18 4,808,303 -0.16(-0.10%)
Mar 21, 2016 167.04 168.94 166.72 168.34 5,054,351 +0.92(+0.55%)
Mar 18, 2016 168.34 168.67 167.31 167.42 9,672,476 -0.22(-0.13%)
Mar 17, 2016 163.63 168.45 163.39 167.64 11,199,681 +4.28(+2.62%)
Mar 16, 2016 163.74 164.12 162.79 163.36 6,066,176 -0.59(-0.36%)
Mar 15, 2016 162.60 164.45 162.60 163.96 5,336,449 +0.05(+0.03%)
Mar 14, 2016 163.63 164.45 162.88 163.90 4,092,470 -0.38(-0.23%)
Mar 11, 2016 163.20 165.58 163.20 164.28 5,939,274 +2.17(+1.34%)
Mar 10, 2016 163.36 164.01 161.33 162.12 6,121,788 -0.60(-0.37%)
Mar 09, 2016 163.31 163.53 162.28 162.71 4,583,734 -0.05(-0.03%)
Mar 08, 2016 162.88 163.61 162.28 162.77 5,752,198 -1.25(-0.76%)
Mar 07, 2016 163.85 164.88 163.15 164.01 4,846,882 -0.92(-0.56%)
Mar 04, 2016 163.63 165.64 163.63 164.93 6,100,919 +1.30(+0.79%)
Mar 03, 2016 163.53 164.58 162.77 163.63 5,191,527 +0.22(+0.13%)
Mar 02, 2016 161.25 163.42 161.14 163.42 6,872,441 +1.62(+1.00%)
Mar 01, 2016 159.25 162.28 158.71 161.79 5,970,551 +4.01(+2.54%)
Feb 29, 2016 159.41 160.00 157.68 157.78 6,307,133 -1.41(-0.88%)
Feb 26, 2016 158.65 160.06 158.60 159.19 5,419,490 +0.92(+0.58%)
Feb 25, 2016 155.94 158.54 155.84 158.27 6,626,263 +2.71(+1.74%)
Feb 24, 2016 155.24 156.05 152.56 155.56 8,360,469 -1.40(-0.89%)
Feb 23, 2016 156.91 157.71 156.21 156.96 5,794,892 -1.02(-0.65%)
Feb 22, 2016 155.89 158.39 156.85 157.98 7,166,276 +2.09(+1.34%)
Feb 19, 2016 155.46 156.48 154.06 155.89 6,713,860 -0.32(-0.21%)
Feb 18, 2016 157.39 157.63 155.73 156.21 5,780,548 -1.40(-0.89%)
Feb 17, 2016 156.53 159.06 156.43 157.61 7,121,302 +2.58(+1.66%)
Feb 16, 2016 153.52 155.94 152.66 155.03 8,789,650 +3.22(+2.12%)
Feb 12, 2016 148.10 151.81 151.81 151.81 10,731,288 +4.35(+2.95%)
Feb 11, 2016 149.07 150.57 145.57 147.45 14,993,589 -4.57(-3.00%)
Feb 10, 2016 152.40 154.17 151.75 152.02 6,047,423 +0.11(+0.07%)
Feb 09, 2016 149.07 153.31 149.07 151.91 6,893,004 +0.59(+0.39%)
Feb 08, 2016 151.59 151.86 149.12 151.32 8,953,419 -1.99(-1.30%)
Feb 05, 2016 156.59 156.85 152.02 153.31 9,677,459 -3.44(-2.19%)
Feb 04, 2016 153.90 158.25 153.04 156.75 10,051,529 +2.74(+1.78%)
Feb 03, 2016 152.50 154.12 149.71 154.01 8,239,451 +2.31(+1.52%)
Feb 02, 2016 151.86 151.97 149.98 151.70 7,459,377 -2.15(-1.40%)
Feb 01, 2016 155.83 155.94 153.42 153.85 8,086,098 -2.47(-1.58%)
Jan 29, 2016 152.88 156.37 152.24 156.32 9,601,410 +4.78(+3.15%)
Jan 28, 2016 151.59 152.29 150.03 151.54 7,456,435 +1.13(+0.75%)
Jan 27, 2016 151.48 153.50 149.44 150.41 8,583,589 -1.67(-1.10%)
Jan 26, 2016 150.78 153.31 150.68 152.07 7,897,874 +1.45(+0.96%)
Jan 25, 2016 152.13 153.04 150.41 150.62 8,348,170 -1.08(-0.71%)
Jan 22, 2016 153.36 153.42 148.85 151.70 16,357,743 -1.88(-1.22%)
Jan 21, 2016 151.11 155.73 151.11 153.58 10,428,445 +3.17(+2.11%)
Jan 20, 2016 150.03 152.30 147.62 150.41 16,387,354 -2.63(-1.72%)
Jan 19, 2016 154.28 155.19 151.48 153.04 9,670,114 +0.00(+0.00%)
Jan 15, 2016 151.16 153.04 153.04 153.04 12,924,100 -3.06(-1.96%)
Jan 14, 2016 152.07 157.12 151.97 156.10 12,143,918 +4.41(+2.90%)
Jan 13, 2016 155.30 156.10 151.48 151.70 10,371,973 -2.15(-1.40%)
Jan 12, 2016 154.49 155.11 152.24 153.85 8,873,329 +0.32(+0.21%)
Jan 11, 2016 153.31 160.72 151.75 153.52 10,876,621 +0.70(+0.46%)
Jan 08, 2016 156.85 157.39 152.24 152.83 13,868,162 -2.79(-1.79%)
Jan 07, 2016 159.27 160.91 154.97 155.62 17,165,588 -6.88(-4.23%)
Jan 06, 2016 162.60 164.99 161.42 162.50 11,662,085 -2.63(-1.59%)
Jan 05, 2016 164.81 165.66 163.57 165.13 10,231,614 +0.16(+0.10%)
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.