Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

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

General Electric (NY: GE )

175.33 -4.79 (-2.66%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 158.65 159.67 158.43 159.45 3,899,608 +1.68(+1.06%)
Jan 28, 2005 156.89 157.86 156.31 157.77 4,022,218 +0.62(+0.39%)
Jan 27, 2005 157.11 157.55 156.09 157.15 4,176,008 +0.53(+0.34%)
Jan 26, 2005 158.61 159.31 156.45 156.62 4,993,699 -0.93(-0.59%)
Jan 25, 2005 157.33 158.34 156.98 157.55 4,949,649 +1.94(+1.25%)
Jan 24, 2005 155.43 157.55 154.24 155.61 5,140,623 +0.57(+0.37%)
Jan 21, 2005 157.99 158.12 154.95 155.03 6,367,589 -1.06(-0.68%)
Jan 20, 2005 156.45 157.55 155.70 156.09 4,056,706 -0.31(-0.20%)
Jan 19, 2005 158.08 158.43 156.27 156.40 2,884,077 -2.30(-1.45%)
Jan 18, 2005 155.70 158.79 154.77 158.70 4,585,783 +1.94(+1.24%)
Jan 14, 2005 156.05 157.20 155.65 156.75 3,303,051 +1.28(+0.82%)
Jan 13, 2005 157.11 157.28 154.90 155.48 3,270,399 -1.99(-1.26%)
Jan 12, 2005 156.36 157.55 154.90 157.46 5,207,038 +1.24(+0.79%)
Jan 11, 2005 157.11 157.68 155.87 156.23 4,284,797 -2.25(-1.42%)
Jan 10, 2005 158.34 159.49 157.68 158.48 3,728,053 -0.40(-0.25%)
Jan 07, 2005 160.46 160.51 158.21 158.87 3,399,830 -0.97(-0.61%)
Jan 06, 2005 159.01 160.73 158.61 159.84 4,335,781 +1.28(+0.81%)
Jan 05, 2005 159.54 160.37 158.56 158.56 4,295,583 -0.97(-0.61%)
Jan 04, 2005 161.52 162.62 159.40 159.54 4,270,770 -1.94(-1.20%)
Jan 03, 2005 162.01 162.80 160.82 161.48 5,037,001 +0.40(+0.25%)
Dec 31, 2004 161.74 162.23 160.64 161.08 2,982,374 -0.44(-0.27%)
Dec 30, 2004 161.65 162.54 161.34 161.52 2,370,591 +0.18(+0.11%)
Dec 29, 2004 161.39 161.52 160.73 161.34 2,536,753 -0.57(-0.35%)
Dec 28, 2004 161.26 162.62 161.21 161.92 2,904,426 +0.53(+0.33%)
Dec 27, 2004 162.62 163.02 161.39 161.39 2,242,995 -0.88(-0.54%)
Dec 23, 2004 162.18 163.07 162.01 162.27 2,401,498 -0.31(-0.19%)
Dec 22, 2004 162.27 163.91 161.79 162.58 3,941,301 -1.46(-0.89%)
Dec 21, 2004 163.77 164.35 163.16 164.04 3,713,437 +0.27(+0.16%)
Dec 20, 2004 162.93 164.17 162.93 163.77 3,880,166 +1.59(+0.98%)
Dec 17, 2004 160.64 163.68 160.02 162.18 7,930,007 -1.59(-0.97%)
Dec 16, 2004 164.61 165.45 163.29 163.77 5,398,783 -1.24(-0.75%)
Dec 15, 2004 165.01 165.54 163.33 165.01 4,620,520 +0.04(+0.03%)
Dec 14, 2004 165.01 166.60 164.08 164.96 5,975,399 -0.44(-0.27%)
Dec 13, 2004 162.62 165.58 162.49 165.41 6,388,957 +3.49(+2.15%)
Dec 10, 2004 159.54 162.45 158.87 161.92 7,259,875 +2.96(+1.86%)
Dec 09, 2004 157.02 159.27 156.67 158.96 3,598,758 +1.37(+0.87%)
Dec 08, 2004 157.33 158.43 156.84 157.59 3,713,573 +1.76(+1.13%)
Dec 07, 2004 157.11 157.33 155.65 155.83 4,251,827 -1.59(-1.01%)
Dec 06, 2004 157.33 157.86 157.06 157.42 2,652,180 -0.71(-0.45%)
Dec 03, 2004 158.17 159.01 157.33 158.12 3,436,289 -0.49(-0.31%)
Dec 02, 2004 158.21 159.27 157.77 158.61 3,620,602 -0.35(-0.22%)
Dec 01, 2004 156.05 158.96 156.05 158.96 4,919,331 +2.91(+1.87%)
Nov 30, 2004 155.78 157.15 155.78 156.05 5,226,956 +0.26(+0.17%)
Nov 29, 2004 156.98 157.68 154.99 155.78 4,901,362 -0.62(-0.39%)
Nov 26, 2004 157.11 157.24 156.40 156.40 1,787,811 -0.88(-0.56%)
Nov 24, 2004 158.21 158.87 156.93 157.28 3,808,086 -0.75(-0.47%)
Nov 23, 2004 158.74 159.05 156.62 158.03 4,763,275 -1.24(-0.78%)
Nov 22, 2004 159.98 160.06 158.61 159.27 3,480,203 -0.79(-0.50%)
Nov 19, 2004 162.54 162.54 158.61 160.06 4,942,149 -2.47(-1.52%)
Nov 18, 2004 160.64 162.67 160.55 162.54 3,558,243 +2.12(+1.32%)
Nov 17, 2004 160.11 162.40 159.31 160.42 4,225,587 +1.10(+0.69%)
Nov 16, 2004 159.09 159.93 158.21 159.31 2,977,910 +0.00(+0.00%)
Nov 15, 2004 159.98 160.06 158.65 159.31 3,248,102 -0.66(-0.41%)
Nov 12, 2004 158.74 159.98 158.12 159.98 4,267,326 +1.99(+1.26%)
Nov 11, 2004 156.31 158.34 156.23 157.99 3,257,370 +2.12(+1.36%)
Nov 10, 2004 156.58 157.11 155.78 155.87 3,862,537 -0.44(-0.28%)
Nov 09, 2004 154.55 156.40 154.55 156.31 3,583,531 +1.32(+0.85%)
Nov 08, 2004 154.86 155.43 154.11 154.99 3,040,745 -0.31(-0.20%)
Nov 05, 2004 155.34 156.23 153.49 155.30 4,732,775 +0.44(+0.28%)
Nov 04, 2004 151.64 154.86 151.50 154.86 5,717,896 +3.35(+2.21%)
Nov 03, 2004 151.81 152.03 150.18 151.50 4,284,140 +1.24(+0.82%)
Nov 02, 2004 149.83 151.72 149.61 150.27 3,834,666 +0.00(+0.00%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.