Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Electric (NY: GE )

162.35 +1.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 105.37 105.54 103.21 103.83 11,978,552 -1.08(-1.03%)
Nov 29, 2017 104.74 105.25 103.98 104.91 9,709,862 +0.40(+0.38%)
Nov 28, 2017 103.15 104.69 102.53 104.52 9,874,237 +1.65(+1.60%)
Nov 27, 2017 104.12 105.03 102.70 102.87 13,886,346 -0.40(-0.39%)
Nov 24, 2017 104.35 104.35 103.04 103.27 4,385,582 +0.23(+0.22%)
Nov 22, 2017 103.07 103.61 101.28 103.04 9,660,942 +1.82(+1.80%)
Nov 21, 2017 101.91 102.59 100.49 101.22 13,721,303 -0.85(-0.83%)
Nov 20, 2017 101.93 102.93 101.22 102.08 11,257,071 -1.31(-1.26%)
Nov 17, 2017 104.12 104.86 103.38 103.38 10,649,172 -0.23(-0.22%)
Nov 16, 2017 104.91 104.91 102.47 103.61 15,741,606 -0.06(-0.05%)
Nov 15, 2017 99.41 104.35 99.35 103.67 25,425,044 +2.04(+2.01%)
Nov 14, 2017 106.67 107.19 99.12 101.62 55,033,844 -6.36(-5.89%)
Nov 13, 2017 115.02 117.80 106.45 107.98 46,047,736 -8.34(-7.17%)
Nov 10, 2017 113.43 117.40 112.98 116.33 17,743,512 +2.84(+2.50%)
Nov 09, 2017 113.77 113.95 112.69 113.49 8,955,322 -0.74(-0.65%)
Nov 08, 2017 114.74 115.36 113.94 114.22 6,988,221 -0.51(-0.45%)
Nov 07, 2017 114.51 114.96 114.22 114.74 7,332,438 +0.45(+0.40%)
Nov 06, 2017 116.50 116.55 114.00 114.28 10,685,178 -0.06(-0.05%)
Nov 03, 2017 113.09 115.42 112.75 114.34 11,953,306 +1.13(+1.00%)
Nov 02, 2017 113.83 113.97 111.44 113.20 14,361,080 -0.45(-0.40%)
Nov 01, 2017 113.94 116.47 113.32 113.66 16,154,338 -0.80(-0.69%)
Oct 31, 2017 115.02 115.81 113.83 114.45 17,261,832 -1.42(-1.22%)
Oct 30, 2017 117.06 117.63 115.02 115.87 17,329,214 -2.16(-1.83%)
Oct 27, 2017 120.70 120.92 117.18 118.03 17,356,294 -3.01(-2.49%)
Oct 26, 2017 122.46 122.80 120.36 121.04 15,195,999 -1.02(-0.84%)
Oct 25, 2017 123.99 124.27 120.92 122.06 19,463,898 -2.21(-1.78%)
Oct 24, 2017 125.58 126.66 123.48 124.27 23,534,634 -2.44(-1.93%)
Oct 23, 2017 133.07 133.07 125.92 126.71 32,994,708 -8.57(-6.34%)
Oct 20, 2017 125.69 135.34 125.47 135.29 33,890,892 +1.42(+1.06%)
Oct 19, 2017 131.37 135.00 130.86 133.87 13,308,863 +2.61(+1.99%)
Oct 18, 2017 131.71 132.16 130.97 131.26 6,158,561 -0.40(-0.30%)
Oct 17, 2017 131.82 131.99 130.57 131.65 10,327,399 -0.97(-0.73%)
Oct 16, 2017 130.52 133.30 130.18 132.62 8,764,449 +2.16(+1.65%)
Oct 13, 2017 131.43 131.88 130.35 130.46 7,114,777 -0.40(-0.30%)
Oct 12, 2017 130.86 131.09 129.61 130.86 10,559,149 -0.11(-0.09%)
Oct 11, 2017 131.31 132.11 130.01 130.97 14,297,319 -1.65(-1.24%)
Oct 10, 2017 134.55 135.43 132.39 132.62 14,190,825 -0.40(-0.30%)
Oct 09, 2017 136.82 137.10 131.99 133.02 24,708,794 -5.45(-3.94%)
Oct 06, 2017 138.58 139.32 136.99 138.47 7,174,320 -0.85(-0.61%)
Oct 05, 2017 138.47 139.49 137.10 139.32 6,122,569 +0.34(+0.25%)
Oct 04, 2017 141.25 141.31 138.69 138.98 5,662,221 -1.82(-1.29%)
Oct 03, 2017 139.72 140.96 138.13 140.79 5,972,320 +1.31(+0.94%)
Oct 02, 2017 137.50 139.72 136.82 139.49 7,485,836 +2.21(+1.61%)
Sep 29, 2017 137.50 137.90 136.31 137.27 5,931,425 -0.34(-0.25%)
Sep 28, 2017 138.47 138.81 137.16 137.62 6,367,912 -0.74(-0.53%)
Sep 27, 2017 137.84 138.35 9,950,001 -3.18(-2.25%)
Sep 26, 2017 142.78 143.12 141.47 141.53 7,178,294 -1.02(-0.72%)
Sep 25, 2017 141.47 142.95 141.08 142.55 7,483,416 +1.36(+0.97%)
Sep 22, 2017 141.02 142.16 140.62 141.19 6,996,010 +0.68(+0.48%)
Sep 21, 2017 138.13 141.02 137.22 140.51 9,179,844 +2.44(+1.77%)
Sep 20, 2017 137.39 138.58 137.33 138.07 7,005,221 +0.68(+0.50%)
Sep 19, 2017 138.86 138.92 136.34 137.39 7,986,331 -1.48(-1.06%)
Sep 18, 2017 136.03 139.38 135.85 138.86 9,247,897 +3.01(+2.21%)
Sep 15, 2017 136.82 137.22 134.83 135.85 11,724,129 -0.51(-0.37%)
Sep 14, 2017 135.47 136.42 134.57 136.37 7,484,962 +0.84(+0.62%)
Sep 13, 2017 134.51 135.92 134.45 135.52 6,870,479 +1.12(+0.84%)
Sep 12, 2017 133.89 134.40 133.27 134.40 8,834,241 +1.07(+0.80%)
Sep 11, 2017 133.78 134.29 132.77 133.33 7,704,039 -0.56(-0.42%)
Sep 08, 2017 134.62 134.90 132.54 133.89 7,935,315 -1.12(-0.83%)
Sep 07, 2017 137.77 138.00 133.95 135.02 14,251,546 -5.06(-3.61%)
Sep 06, 2017 139.91 140.64 139.51 140.07 9,788,857 +0.90(+0.65%)
Sep 05, 2017 140.86 140.86 138.12 139.18 8,335,071 -2.14(-1.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.