Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

General Electric (NY: GE )

187.43 +1.27 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 12.36 12.63 12.35 12.48 115,890,944 +0.47(+3.94%)
Apr 29, 2009 12.00 12.40 11.94 12.00 103,272,528 +0.18(+1.50%)
Apr 28, 2009 11.79 12.11 11.62 11.83 83,611,512 -0.10(-0.83%)
Apr 27, 2009 11.96 12.18 11.69 11.92 82,839,312 -0.02(-0.16%)
Apr 24, 2009 11.87 12.18 11.79 11.94 98,785,848 +0.23(+1.94%)
Apr 23, 2009 11.99 12.02 11.41 11.72 96,098,048 +0.08(+0.68%)
Apr 22, 2009 11.50 12.31 11.36 11.64 131,964,360 +0.13(+1.11%)
Apr 21, 2009 10.84 11.73 10.70 11.51 125,080,312 +0.32(+2.82%)
Apr 20, 2009 11.84 11.95 11.10 11.19 145,498,224 -1.03(-8.39%)
Apr 17, 2009 12.23 12.56 11.59 12.22 226,573,120 +0.12(+0.98%)
Apr 16, 2009 11.89 12.26 11.55 12.10 134,171,112 +0.43(+3.72%)
Apr 15, 2009 11.33 11.79 10.99 11.67 121,819,088 +0.32(+2.78%)
Apr 14, 2009 12.32 12.33 11.26 11.35 186,014,864 -0.61(-5.11%)
Apr 13, 2009 11.28 12.25 11.10 11.96 193,053,136 +0.79(+7.06%)
Apr 09, 2009 11.09 11.47 10.94 11.18 152,540,816 +0.68(+6.49%)
Apr 08, 2009 10.58 10.62 10.27 10.49 97,123,984 -0.01(-0.09%)
Apr 07, 2009 10.75 10.76 10.43 10.50 108,869,512 -0.53(-4.83%)
Apr 06, 2009 10.70 11.08 10.51 11.04 133,348,800 +0.25(+2.29%)
Apr 03, 2009 10.66 10.84 10.56 10.79 125,417,672 +0.20(+1.86%)
Apr 02, 2009 10.60 10.85 10.43 10.59 148,641,232 +0.56(+5.60%)
Apr 01, 2009 9.774 10.12 9.666 10.03 115,481,712 -0.05(-0.49%)
Mar 31, 2009 10.19 10.32 9.794 10.08 134,480,304 +0.29(+2.92%)
Mar 30, 2009 10.19 11.02 9.646 9.794 156,243,872 -0.96(-8.90%)
Mar 26, 2009 10.70 10.85 10.50 10.75 163,084,688 +0.40(+3.91%)
Mar 25, 2009 10.59 10.94 9.952 10.35 212,442,560 +0.08(+0.77%)
Mar 24, 2009 10.08 10.76 9.912 10.27 199,222,464 -0.02(-0.19%)
Mar 23, 2009 9.863 10.31 9.843 10.29 215,780,928 +0.88(+9.33%)
Mar 20, 2009 9.912 9.932 9.133 9.409 256,331,200 -1.11(-10.59%)
Mar 19, 2009 11.05 11.19 9.814 10.52 291,663,424 +0.35(+3.39%)
Mar 18, 2009 9.794 10.54 9.567 10.18 202,182,000 +0.32(+3.20%)
Mar 17, 2009 9.715 9.912 9.311 9.863 152,533,200 +0.34(+3.52%)
Mar 16, 2009 9.834 10.22 9.469 9.528 229,336,240 +0.04(+0.42%)
Mar 13, 2009 9.765 9.843 9.173 9.488 0 +0.05(+0.52%)
Mar 12, 2009 8.611 9.646 8.315 9.439 359,980,448 +1.07(+12.72%)
Mar 11, 2009 9.104 9.232 8.196 8.374 254,848,144 -0.37(-4.28%)
Mar 10, 2009 7.900 8.867 7.841 8.749 373,641,280 +1.44(+19.70%)
Mar 09, 2009 6.855 7.723 6.786 7.309 268,578,624 +0.35(+4.96%)
Mar 06, 2009 6.904 7.151 6.569 6.963 0 +0.39(+6.01%)
Mar 05, 2009 6.658 7.072 6.436 6.569 451,099,840 -0.03(-0.45%)
Mar 04, 2009 7.141 7.151 5.650 6.598 763,122,560 -0.91(-12.09%)
Mar 02, 2009 8.177 8.186 7.407 7.506 299,686,432 -0.89(-10.58%)
Feb 27, 2009 8.482 9.074 8.285 8.394 0 -0.58(-6.48%)
Feb 26, 2009 9.153 9.617 8.887 8.975 157,421,696 -0.13(-1.41%)
Feb 25, 2009 8.966 9.331 8.591 9.104 194,395,280 +0.15(+1.65%)
Feb 24, 2009 8.828 9.133 8.315 8.956 265,025,168 +0.23(+2.60%)
Feb 23, 2009 9.449 9.469 8.660 8.729 227,069,120 -0.52(-5.65%)
Feb 20, 2009 9.577 9.705 8.857 9.252 0 -0.67(-6.76%)
Feb 19, 2009 10.79 10.83 9.814 9.922 159,089,680 +0.68(+7.31%)
Feb 18, 2009 9.425 9.493 9.093 9.246 111,875,032 +0.04(+0.46%)
Feb 17, 2009 9.536 9.536 9.118 9.204 157,072,768 -0.54(-5.51%)
Feb 13, 2009 9.834 9.995 9.663 9.740 101,710,448 -0.20(-2.05%)
Feb 12, 2009 10.00 10.00 9.536 9.944 155,089,920 -0.22(-2.18%)
Feb 11, 2009 10.17 10.26 9.970 10.17 102,844,760 +0.27(+2.75%)
Feb 10, 2009 10.68 10.76 9.672 9.893 230,476,544 -0.87(-8.07%)
Feb 09, 2009 9.655 10.98 9.467 10.76 273,441,632 +1.31(+13.87%)
Feb 06, 2009 9.280 9.748 9.152 9.450 256,977,664 +0.21(+2.30%)
Feb 05, 2009 9.442 9.604 9.076 9.238 228,722,704 -0.35(-3.64%)
Feb 04, 2009 9.842 10.03 9.527 9.587 121,090,512 -0.09(-0.97%)
Feb 03, 2009 10.11 10.11 9.638 9.680 147,947,248 -0.21(-2.15%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.