Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

General Electric (NY: GE )

182.16 +1.56 (+0.86%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 181.45 182.97 181.13 182.16 2,054,662 +1.56(+0.86%)
Nov 27, 2024 184.64 184.69 180.44 180.60 2,726,190 -4.00(-2.17%)
Nov 26, 2024 180.87 184.93 180.42 184.60 3,918,538 +4.39(+2.44%)
Nov 25, 2024 182.24 183.70 179.55 180.21 9,739,754 -0.94(-0.52%)
Nov 22, 2024 179.30 181.74 178.78 181.15 3,405,180 +2.45(+1.37%)
Nov 21, 2024 178.41 180.94 177.34 178.70 4,529,771 +0.72(+0.40%)
Nov 20, 2024 178.10 178.54 176.00 177.98 3,225,395 +0.42(+0.24%)
Nov 19, 2024 176.50 177.88 175.70 177.56 3,215,535 +0.04(+0.02%)
Nov 18, 2024 177.00 178.57 175.13 177.52 2,834,177 +0.59(+0.33%)
Nov 15, 2024 176.75 177.92 175.89 176.93 5,302,130 -1.47(-0.82%)
Nov 14, 2024 183.00 183.55 177.49 178.40 5,083,521 -5.16(-2.81%)
Nov 13, 2024 182.95 186.30 182.76 183.56 3,935,035 +0.92(+0.50%)
Nov 12, 2024 185.07 185.70 180.59 182.64 3,157,955 -1.92(-1.04%)
Nov 11, 2024 186.63 187.47 183.70 184.56 3,370,867 -0.25(-0.14%)
Nov 08, 2024 179.65 186.42 179.45 184.81 4,676,578 +5.96(+3.33%)
Nov 07, 2024 181.02 181.02 176.77 178.85 5,082,252 -1.91(-1.06%)
Nov 06, 2024 181.50 182.06 178.50 180.76 5,938,270 +5.50(+3.14%)
Nov 05, 2024 172.36 175.47 171.77 175.26 3,598,030 +3.50(+2.04%)
Nov 04, 2024 172.30 174.68 171.45 171.76 4,180,415 +0.06(+0.03%)
Nov 01, 2024 172.76 175.27 171.59 171.70 3,984,938 -0.08(-0.05%)
Oct 31, 2024 172.00 173.62 170.43 171.78 5,178,458 -2.86(-1.64%)
Oct 30, 2024 172.98 176.53 172.50 174.64 3,693,208 +0.59(+0.34%)
Oct 29, 2024 174.56 174.90 172.77 174.05 5,219,058 -1.31(-0.75%)
Oct 28, 2024 179.98 180.58 175.21 175.36 5,687,051 -3.74(-2.09%)
Oct 25, 2024 180.00 181.42 178.30 179.10 3,974,944 -0.64(-0.36%)
Oct 24, 2024 181.90 182.21 179.63 179.74 4,435,272 -1.95(-1.07%)
Oct 23, 2024 179.70 184.98 179.62 181.69 9,787,064 +5.03(+2.85%)
Oct 22, 2024 184.50 185.00 175.75 176.66 15,624,464 -17.57(-9.05%)
Oct 21, 2024 192.91 194.39 192.02 194.23 4,719,282 +1.62(+0.84%)
Oct 18, 2024 193.10 193.44 191.14 192.61 3,075,932 -0.01(-0.01%)
Oct 17, 2024 194.09 194.80 192.20 192.62 2,633,066 +0.44(+0.23%)
Oct 16, 2024 190.50 192.22 189.92 192.18 2,912,533 +1.61(+0.84%)
Oct 15, 2024 193.85 194.33 189.76 190.57 3,824,133 -2.06(-1.07%)
Oct 14, 2024 191.98 193.93 191.66 192.63 3,132,686 +1.47(+0.77%)
Oct 11, 2024 189.41 191.76 189.06 191.16 2,983,935 +3.04(+1.62%)
Oct 10, 2024 188.15 189.75 187.39 188.12 2,301,018 -1.16(-0.61%)
Oct 09, 2024 186.63 189.41 186.50 189.28 2,312,470 +1.81(+0.97%)
Oct 08, 2024 187.62 189.88 186.56 187.47 3,626,729 +1.51(+0.81%)
Oct 07, 2024 185.94 187.23 184.80 185.96 2,513,886 -1.12(-0.60%)
Oct 04, 2024 186.58 187.16 184.86 187.08 3,977,968 +3.19(+1.73%)
Oct 03, 2024 186.50 186.71 183.70 183.89 3,998,061 -2.55(-1.37%)
Oct 02, 2024 185.57 188.20 184.72 186.44 2,879,332 +0.14(+0.08%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.