Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 129.22 130.63 128.64 129.97 5,018,171 +0.22(+0.17%)
Apr 29, 2003 130.98 131.16 128.64 129.75 4,726,272 -0.53(-0.41%)
Apr 28, 2003 126.88 131.42 126.88 130.28 4,546,038 +1.81(+1.41%)
Apr 25, 2003 128.29 128.86 127.06 128.47 4,364,694 +0.04(+0.03%)
Apr 24, 2003 127.98 129.26 126.92 128.42 4,030,580 -1.28(-0.99%)
Apr 23, 2003 127.94 130.19 127.23 129.70 4,661,737 +1.77(+1.38%)
Apr 22, 2003 124.01 127.94 123.79 127.94 4,681,043 +3.66(+2.95%)
Apr 21, 2003 125.64 125.91 121.23 124.28 2,900,664 -1.46(-1.16%)
Apr 17, 2003 122.86 125.78 122.60 125.73 3,648,019 +2.91(+2.37%)
Apr 16, 2003 124.89 125.91 122.64 122.82 3,751,664 -2.07(-1.66%)
Apr 15, 2003 123.13 124.98 122.42 124.89 4,621,970 +2.38(+1.95%)
Apr 14, 2003 120.88 122.64 120.35 122.51 3,641,811 +0.48(+0.40%)
Apr 11, 2003 122.16 123.26 120.70 122.02 4,069,554 +1.19(+0.99%)
Apr 10, 2003 120.44 120.88 118.71 120.83 3,779,331 +0.35(+0.29%)
Apr 09, 2003 123.04 123.79 119.82 120.48 5,785,852 -3.35(-2.71%)
Apr 08, 2003 123.35 124.67 122.69 123.83 4,068,625 +1.32(+1.08%)
Apr 07, 2003 125.07 126.61 122.38 122.51 6,204,713 +0.57(+0.47%)
Apr 04, 2003 121.67 122.64 120.61 121.94 3,917,554 +0.35(+0.29%)
Apr 03, 2003 120.39 123.13 117.39 121.58 6,407,629 +2.21(+1.85%)
Apr 02, 2003 118.94 120.35 117.92 119.38 6,225,877 +4.06(+3.52%)
Apr 01, 2003 112.76 116.15 112.54 115.32 4,847,228 +2.78(+2.47%)
Mar 31, 2003 112.31 116.95 111.74 112.54 5,545,095 -2.34(-2.04%)
Mar 28, 2003 115.84 116.64 114.83 114.88 3,683,663 -1.81(-1.55%)
Mar 27, 2003 114.96 117.08 114.48 116.68 4,744,377 -0.71(-0.60%)
Mar 26, 2003 119.07 119.51 117.04 117.39 4,895,085 -1.68(-1.41%)
Mar 25, 2003 117.96 119.95 116.51 119.07 5,013,662 +1.10(+0.94%)
Mar 24, 2003 118.49 123.35 116.99 117.96 6,304,369 -5.61(-4.54%)
Mar 21, 2003 120.22 123.57 119.60 123.57 9,042,384 +5.08(+4.28%)
Mar 20, 2003 118.54 118.94 116.64 118.49 5,639,993 -0.57(-0.48%)
Mar 19, 2003 116.46 119.24 115.27 119.07 5,645,137 +2.56(+2.20%)
Mar 18, 2003 116.07 116.73 114.52 116.51 5,695,690 +0.57(+0.49%)
Mar 17, 2003 110.33 116.51 109.23 115.93 7,830,554 +2.74(+2.42%)
Mar 14, 2003 111.43 113.29 110.11 113.20 6,780,831 +1.94(+1.75%)
Mar 13, 2003 106.80 111.34 106.80 111.26 8,733,082 +6.22(+5.92%)
Mar 12, 2003 102.47 105.03 102.21 105.03 5,198,110 +1.99(+1.93%)
Mar 11, 2003 104.46 105.78 103.00 103.05 4,873,150 -1.10(-1.06%)
Mar 10, 2003 105.47 106.27 104.15 104.15 4,564,098 -3.09(-2.88%)
Mar 07, 2003 103.71 107.68 103.27 107.24 6,485,396 +1.55(+1.46%)
Mar 06, 2003 104.15 106.18 103.71 105.69 4,670,960 +0.66(+0.63%)
Mar 05, 2003 102.61 105.47 102.56 105.03 4,796,629 +1.77(+1.71%)
Mar 04, 2003 104.72 105.03 102.74 103.27 3,779,626 -2.21(-2.09%)
Mar 03, 2003 106.80 108.12 105.03 105.47 4,763,773 -0.66(-0.62%)
Feb 28, 2003 105.47 106.75 104.77 106.14 5,066,209 +0.66(+0.63%)
Feb 27, 2003 103.58 106.14 102.96 105.47 5,622,069 +2.34(+2.27%)
Feb 26, 2003 105.25 105.78 103.00 103.14 4,272,039 -2.69(-2.54%)
Feb 25, 2003 102.17 106.14 101.06 105.83 5,632,538 +2.47(+2.39%)
Feb 24, 2003 105.69 106.80 103.36 103.36 5,344,309 -1.68(-1.60%)
Feb 21, 2003 103.49 105.96 102.08 105.03 5,671,444 +1.99(+1.93%)
Feb 20, 2003 102.83 103.67 102.12 103.05 5,382,196 +0.00(+0.00%)
Feb 19, 2003 101.15 103.05 100.22 103.05 4,313,914 +1.94(+1.92%)
Feb 18, 2003 99.47 101.77 99.47 101.11 4,768,101 +1.90(+1.91%)
Feb 14, 2003 97.44 99.21 96.30 99.21 5,975,648 +1.37(+1.40%)
Feb 13, 2003 98.33 98.41 94.00 97.84 5,134,709 -0.35(-0.36%)
Feb 12, 2003 99.30 100.09 98.15 98.19 4,128,355 -1.10(-1.11%)
Feb 11, 2003 99.96 100.71 98.85 99.30 4,962,044 -0.57(-0.57%)
Feb 10, 2003 99.78 100.18 98.10 99.87 5,338,690 -0.31(-0.31%)
Feb 07, 2003 101.50 101.94 99.12 100.18 5,171,372 -0.84(-0.83%)
Feb 06, 2003 101.06 101.81 99.74 101.02 4,439,901 -0.49(-0.48%)
Feb 05, 2003 102.39 104.24 100.84 101.50 4,531,649 -0.22(-0.22%)
Feb 04, 2003 102.17 102.52 100.93 101.72 5,545,526 -2.65(-2.54%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.