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 )

106.30 +0.23 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 105.84 107.22 105.63 106.07 3,573,737 -0.01(-0.01%)
Jun 07, 2023 106.64 107.33 105.64 106.08 7,279,236 +0.62(+0.59%)
Jun 06, 2023 104.33 106.11 104.10 105.46 6,219,097 +1.36(+1.31%)
Jun 05, 2023 105.13 105.85 104.10 104.10 4,395,229 -1.70(-1.61%)
Jun 02, 2023 105.50 106.71 104.53 105.80 5,967,701 +1.13(+1.08%)
Jun 01, 2023 101.21 105.17 101.07 104.67 6,222,464 +3.14(+3.09%)
May 31, 2023 101.32 101.84 99.70 101.53 10,661,465 -0.87(-0.85%)
May 30, 2023 103.02 103.07 100.66 102.40 5,665,036 -0.34(-0.33%)
May 26, 2023 101.59 103.95 101.56 102.74 5,424,212 +1.22(+1.20%)
May 25, 2023 101.40 102.09 100.54 101.52 5,377,963 +0.54(+0.53%)
May 24, 2023 101.28 101.47 99.91 100.98 5,007,887 -0.72(-0.71%)
May 23, 2023 103.86 104.14 101.28 101.70 4,579,564 -2.85(-2.73%)
May 22, 2023 104.10 105.94 104.10 104.55 3,986,909 +0.29(+0.28%)
May 19, 2023 104.52 105.78 103.84 104.26 5,770,719 +0.25(+0.24%)
May 18, 2023 102.89 104.28 101.73 104.01 4,603,309 +0.54(+0.52%)
May 17, 2023 101.87 103.58 101.55 103.47 5,484,079 +2.34(+2.31%)
May 16, 2023 101.23 102.22 100.89 101.13 4,408,962 -0.87(-0.85%)
May 15, 2023 99.14 102.31 99.02 102.00 6,390,149 +3.20(+3.24%)
May 12, 2023 99.58 100.00 97.71 98.80 3,458,029 -0.71(-0.71%)
May 11, 2023 99.40 99.98 98.82 99.51 4,084,380 -0.03(-0.03%)
May 10, 2023 101.48 101.67 98.46 99.54 4,032,653 -1.46(-1.45%)
May 09, 2023 100.77 101.90 100.77 101.00 5,203,531 +0.08(+0.08%)
May 08, 2023 100.22 101.11 100.22 100.92 3,417,461 +0.68(+0.68%)
May 05, 2023 100.58 101.76 99.75 100.24 5,030,267 +0.92(+0.93%)
May 04, 2023 101.49 101.75 97.41 99.32 7,226,693 -2.45(-2.41%)
May 03, 2023 101.88 102.95 101.31 101.77 4,721,913 +0.26(+0.26%)
May 02, 2023 100.61 102.03 100.19 101.51 5,973,281 +0.33(+0.33%)
May 01, 2023 99.49 102.00 99.49 101.18 5,921,428 +2.21(+2.23%)
Apr 28, 2023 97.13 99.72 96.88 98.97 5,022,279 +0.91(+0.93%)
Apr 27, 2023 97.02 98.19 96.60 98.06 7,460,153 +1.85(+1.92%)
Apr 26, 2023 98.23 98.45 96.09 96.21 6,488,349 -2.23(-2.27%)
Apr 25, 2023 101.95 102.01 97.55 98.44 9,270,943 -1.71(-1.71%)
Apr 24, 2023 99.58 100.77 99.58 100.15 6,249,453 +0.64(+0.64%)
Apr 21, 2023 99.98 100.08 99.13 99.51 4,080,519 -0.25(-0.25%)
Apr 20, 2023 99.30 100.47 99.06 99.76 6,910,649 +0.73(+0.74%)
Apr 19, 2023 98.58 99.31 98.42 99.03 5,614,422 +0.56(+0.57%)
Apr 18, 2023 97.00 98.52 96.86 98.47 7,110,185 +1.70(+1.76%)
Apr 17, 2023 95.62 96.84 95.47 96.77 6,124,202 +1.33(+1.39%)
Apr 14, 2023 93.86 95.64 93.81 95.44 5,755,668 +1.14(+1.21%)
Apr 13, 2023 94.38 94.69 93.47 94.30 8,814,065 +0.20(+0.21%)
Apr 12, 2023 94.26 94.67 93.81 94.10 6,997,722 +0.19(+0.20%)
Apr 11, 2023 94.51 94.96 93.88 93.91 5,317,684 -0.45(-0.48%)
Apr 10, 2023 93.83 94.99 93.61 94.36 5,984,614 +0.76(+0.81%)
Apr 06, 2023 94.12 94.39 93.54 93.60 6,404,947 -0.65(-0.69%)
Apr 05, 2023 94.98 95.32 93.66 94.25 8,498,841 -0.80(-0.84%)
Apr 04, 2023 96.96 97.87 94.67 95.05 6,827,376 -1.87(-1.93%)
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.