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 )

150.19 +2.13 (+1.44%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 148.83 151.91 148.83 150.19 7,316,188 +2.13(+1.44%)
Apr 19, 2024 153.45 153.53 146.78 148.06 9,566,097 -4.88(-3.19%)
Apr 18, 2024 156.68 158.00 152.88 152.94 6,185,841 -2.73(-1.75%)
Apr 17, 2024 158.00 158.68 153.63 155.67 6,519,051 -1.09(-0.70%)
Apr 16, 2024 152.70 157.02 152.00 156.76 6,183,430 +3.06(+1.99%)
Apr 15, 2024 157.20 158.69 152.69 153.70 6,420,436 -0.93(-0.60%)
Apr 12, 2024 155.90 156.98 153.03 154.63 6,851,311 -2.77(-1.76%)
Apr 11, 2024 156.79 158.16 154.47 157.40 6,073,282 +1.07(+0.68%)
Apr 10, 2024 151.62 157.51 151.38 156.33 8,089,215 +2.12(+1.37%)
Apr 09, 2024 155.85 157.59 150.66 154.22 8,824,167 -2.03(-1.30%)
Apr 08, 2024 157.19 157.67 153.43 156.24 9,602,851 +0.22(+0.14%)
Apr 05, 2024 148.27 156.19 148.27 156.02 14,804,191 +8.89(+6.05%)
Apr 04, 2024 146.39 151.72 145.95 147.13 11,984,762 +1.77(+1.22%)
Apr 03, 2024 137.91 147.67 137.76 145.36 16,233,748 +9.13(+6.70%)
Apr 02, 2024 140.28 144.26 133.75 136.23 20,524,554 -38.82(-22.18%)
Apr 01, 2024 175.29 175.72 172.75 175.05 5,876,477 -0.17(-0.10%)
Mar 28, 2024 179.63 175.71 174.02 175.22 9,691,832 -4.58(-2.55%)
Mar 27, 2024 174.71 180.04 174.37 179.80 10,076,020 +6.56(+3.79%)
Mar 26, 2024 173.18 174.74 172.09 173.24 4,042,370 +0.06(+0.03%)
Mar 25, 2024 174.35 175.20 172.48 173.18 5,026,658 -1.66(-0.95%)
Mar 22, 2024 175.99 177.19 174.77 174.84 5,470,380 -1.49(-0.84%)
Mar 21, 2024 174.31 176.74 172.78 176.33 6,307,477 +2.70(+1.56%)
Mar 20, 2024 172.30 174.47 171.71 173.62 5,777,680 +0.47(+0.27%)
Mar 19, 2024 169.51 173.62 168.70 173.15 7,481,945 +3.54(+2.09%)
Mar 18, 2024 168.66 170.45 168.28 169.61 4,979,638 +1.02(+0.60%)
Mar 15, 2024 165.36 170.20 164.60 168.59 10,605,076 +2.14(+1.28%)
Mar 14, 2024 169.95 170.45 165.34 166.45 7,563,115 -3.40(-2.00%)
Mar 13, 2024 165.22 170.75 165.22 169.86 6,764,592 +2.69(+1.61%)
Mar 12, 2024 167.15 167.50 163.64 167.16 5,538,657 +0.90(+0.54%)
Mar 11, 2024 166.79 168.12 162.69 166.26 7,465,401 -1.40(-0.83%)
Mar 08, 2024 169.21 175.50 167.05 167.66 16,983,286 +1.46(+0.88%)
Mar 07, 2024 161.75 166.43 161.28 166.20 11,501,995 +6.99(+4.39%)
Mar 06, 2024 158.82 160.69 158.19 159.22 6,553,283 +1.64(+1.04%)
Mar 05, 2024 161.23 161.86 156.30 157.58 6,396,834 -3.14(-1.96%)
Mar 04, 2024 159.09 161.48 158.30 160.72 6,716,653 +2.36(+1.49%)
Mar 01, 2024 156.72 159.04 156.59 158.37 6,954,271 +1.76(+1.12%)
Feb 29, 2024 155.71 156.90 154.82 156.61 6,535,853 +1.28(+0.82%)
Feb 28, 2024 153.89 156.63 153.55 155.33 6,099,338 +1.62(+1.05%)
Feb 27, 2024 154.72 154.74 152.83 153.72 5,836,532 -0.78(-0.50%)
Feb 26, 2024 153.39 154.90 153.29 154.50 6,160,233 +1.44(+0.94%)
Feb 23, 2024 151.73 153.53 151.64 153.06 5,649,562 +1.66(+1.09%)
Feb 22, 2024 149.58 151.98 149.58 151.40 4,600,015 +2.60(+1.74%)
Feb 21, 2024 148.21 149.12 147.40 148.81 4,240,414 +0.45(+0.30%)
Feb 20, 2024 148.75 150.07 147.55 148.36 5,728,466 -0.54(-0.36%)
Feb 16, 2024 148.69 150.09 148.25 148.90 6,889,165 +0.79(+0.53%)
Feb 15, 2024 146.74 148.63 146.52 148.11 6,895,996 +1.87(+1.28%)
Feb 14, 2024 142.75 146.64 142.10 146.24 10,485,377 +4.72(+3.34%)
Feb 13, 2024 139.58 141.54 138.44 141.52 7,237,769 +1.60(+1.14%)
Feb 12, 2024 139.29 140.56 138.65 139.92 3,610,681 +0.89(+0.64%)
Feb 09, 2024 138.76 139.18 137.97 139.03 3,457,729 +0.23(+0.17%)
Feb 08, 2024 138.40 139.23 138.00 138.80 3,459,380 +0.55(+0.40%)
Feb 07, 2024 138.37 138.58 137.69 138.25 4,642,817 +0.92(+0.67%)
Feb 06, 2024 137.44 138.14 136.34 137.34 4,817,995 -0.13(-0.09%)
Feb 05, 2024 135.74 138.39 135.51 137.47 5,722,144 +1.17(+0.86%)
Feb 02, 2024 135.19 137.17 134.80 136.30 4,880,151 +1.13(+0.83%)
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.