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 )

205.22 -0.06 (-0.03%)
Official Closing Price Updated: 7:00 PM EST, Feb 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 10, 2025 206.14 206.66 203.40 205.22 3,787,525 -0.06(-0.03%)
Feb 07, 2025 206.48 207.84 204.50 205.28 3,954,376 -0.78(-0.38%)
Feb 06, 2025 205.00 206.10 204.06 206.06 3,113,240 +1.48(+0.72%)
Feb 05, 2025 203.88 205.28 201.79 204.58 3,238,319 +2.40(+1.19%)
Feb 04, 2025 202.93 204.54 200.43 202.18 5,412,195 -1.93(-0.95%)
Feb 03, 2025 200.00 204.73 198.97 204.11 4,676,827 +0.54(+0.27%)
Jan 31, 2025 205.84 205.87 203.07 203.57 5,514,255 -2.00(-0.97%)
Jan 30, 2025 199.81 205.93 199.48 205.57 6,277,491 +6.47(+3.25%)
Jan 29, 2025 194.93 199.94 194.93 199.10 5,594,562 +4.67(+2.40%)
Jan 28, 2025 195.29 196.55 191.79 194.43 4,857,223 -0.03(-0.02%)
Jan 27, 2025 194.34 196.63 192.74 194.46 7,672,878 -2.29(-1.16%)
Jan 24, 2025 202.50 203.00 195.52 196.75 7,835,768 -4.05(-2.02%)
Jan 23, 2025 201.40 207.65 198.10 200.80 14,396,947 +12.44(+6.60%)
Jan 22, 2025 188.08 189.24 186.61 188.36 7,693,473 +0.86(+0.46%)
Jan 21, 2025 184.90 189.32 184.51 187.50 7,563,262 +4.65(+2.54%)
Jan 17, 2025 180.78 183.19 179.96 182.85 5,899,156 +3.11(+1.73%)
Jan 16, 2025 181.68 182.88 178.62 179.74 6,141,063 -0.55(-0.31%)
Jan 15, 2025 179.07 180.88 178.88 180.29 7,396,437 +3.43(+1.94%)
Jan 14, 2025 173.11 177.90 172.40 176.86 6,432,052 +5.29(+3.08%)
Jan 13, 2025 169.51 172.52 169.00 171.57 5,609,123 -0.12(-0.07%)
Jan 10, 2025 172.40 173.46 170.74 171.69 5,131,226 -1.20(-0.69%)
Jan 08, 2025 172.00 173.58 170.71 172.89 4,528,046 +0.58(+0.34%)
Jan 07, 2025 172.22 173.70 170.78 172.31 6,496,361 -0.14(-0.08%)
Jan 06, 2025 173.15 173.68 171.18 172.45 4,979,465 +0.49(+0.28%)
Jan 03, 2025 169.22 172.63 169.00 171.96 3,975,731 +3.37(+2.00%)
Jan 02, 2025 167.92 170.70 167.22 168.59 4,147,981 +1.80(+1.08%)
Dec 31, 2024 166.79 0 -1.31(-0.78%)
Dec 30, 2024 167.20 169.23 166.01 168.10 4,117,544 -1.98(-1.16%)
Dec 27, 2024 170.72 171.47 168.98 170.08 3,188,396 -1.79(-1.04%)
Dec 26, 2024 170.74 172.39 169.85 171.87 3,315,140 +0.66(+0.38%)
Dec 24, 2024 168.97 171.21 168.57 171.21 2,239,361 +2.47(+1.46%)
Dec 23, 2024 167.85 169.06 166.28 168.75 4,133,756 +0.65(+0.39%)
Dec 20, 2024 163.70 168.81 162.90 168.10 9,296,597 +3.33(+2.02%)
Dec 19, 2024 162.76 165.50 161.92 164.76 3,805,431 +5.07(+3.18%)
Dec 18, 2024 165.73 166.36 159.34 159.69 8,069,612 -5.84(-3.53%)
Dec 17, 2024 165.53 166.24 163.26 165.53 4,862,233 +0.01(+0.01%)
Dec 16, 2024 166.05 168.93 165.18 165.52 7,764,900 -0.22(-0.13%)
Dec 13, 2024 165.38 167.60 165.27 165.74 4,965,136 +1.18(+0.72%)
Dec 12, 2024 168.37 169.01 164.18 164.56 7,819,212 -3.80(-2.26%)
Dec 11, 2024 172.89 172.89 167.66 168.37 7,615,538 -2.62(-1.54%)
Dec 10, 2024 170.73 172.87 170.33 170.99 5,108,112 -0.05(-0.03%)
Dec 09, 2024 174.72 176.08 170.49 171.04 6,509,182 -4.25(-2.43%)
Dec 06, 2024 173.02 175.54 172.16 175.29 6,910,875 +2.67(+1.54%)
Dec 05, 2024 180.04 180.47 172.43 172.63 7,563,999 -9.72(-5.33%)
Dec 04, 2024 180.21 182.60 177.71 182.35 3,718,565 +1.93(+1.07%)
Dec 03, 2024 180.71 181.94 179.61 180.43 2,886,547 +0.28(+0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.