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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Electric (NY: GE )

155.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 29, 2005 157.80 159.56 156.87 159.47 5,313,547 +2.34(+1.49%)
Apr 28, 2005 158.94 160.53 156.92 157.14 4,972,551 -3.22(-2.01%)
Apr 27, 2005 158.81 160.75 158.33 160.35 4,011,827 +0.97(+0.61%)
Apr 26, 2005 160.35 161.24 159.30 159.38 4,073,638 -0.88(-0.55%)
Apr 25, 2005 160.13 160.66 159.25 160.27 3,783,126 +1.23(+0.78%)
Apr 22, 2005 158.59 159.96 157.18 159.03 4,500,463 -0.09(-0.06%)
Apr 21, 2005 157.71 159.16 156.92 159.12 4,356,228 +2.64(+1.69%)
Apr 20, 2005 157.93 158.64 155.73 156.48 5,370,569 -2.12(-1.33%)
Apr 19, 2005 159.69 160.00 158.15 158.59 4,593,123 +0.00(+0.00%)
Apr 18, 2005 157.49 160.27 157.49 158.59 6,229,189 +1.10(+0.70%)
Apr 15, 2005 157.80 160.75 157.49 157.49 9,496,372 +1.10(+0.70%)
Apr 14, 2005 157.40 159.38 155.95 156.39 5,700,238 -0.62(-0.39%)
Apr 13, 2005 158.81 159.56 156.56 157.01 4,609,059 -1.98(-1.25%)
Apr 12, 2005 157.14 159.91 156.21 158.99 4,418,221 +1.19(+0.75%)
Apr 11, 2005 157.53 158.33 157.36 157.80 2,623,643 +0.35(+0.22%)
Apr 08, 2005 157.27 158.41 157.14 157.45 3,899,894 -0.18(-0.11%)
Apr 07, 2005 156.74 157.93 156.43 157.62 3,264,481 +1.23(+0.79%)
Apr 06, 2005 156.74 157.40 156.12 156.39 3,163,036 +0.00(+0.00%)
Apr 05, 2005 155.16 156.39 154.94 156.39 3,615,284 +1.15(+0.74%)
Apr 04, 2005 156.48 156.52 154.27 155.24 4,672,641 -1.01(-0.65%)
Apr 01, 2005 159.38 159.56 156.17 156.26 4,703,127 -2.60(-1.64%)
Mar 31, 2005 159.03 159.25 158.41 158.86 3,892,834 -0.62(-0.39%)
Mar 30, 2005 156.83 159.56 156.78 159.47 4,344,265 +2.95(+1.89%)
Mar 29, 2005 157.80 158.46 156.08 156.52 4,120,831 -1.94(-1.22%)
Mar 28, 2005 158.15 159.43 158.02 158.46 3,215,495 +1.06(+0.67%)
Mar 24, 2005 157.84 159.03 157.31 157.40 4,082,514 +1.01(+0.65%)
Mar 23, 2005 156.39 157.80 155.86 156.39 5,097,127 +0.00(+0.00%)
Mar 22, 2005 158.59 159.43 156.04 156.39 4,125,212 -2.25(-1.42%)
Mar 21, 2005 157.40 159.12 156.30 158.64 3,873,994 +0.57(+0.36%)
Mar 18, 2005 155.99 158.06 155.42 158.06 9,708,343 +2.25(+1.44%)
Mar 17, 2005 157.05 157.31 155.38 155.82 3,345,156 -1.63(-1.04%)
Mar 16, 2005 157.75 159.12 156.30 157.45 4,085,306 -1.15(-0.72%)
Mar 15, 2005 159.82 160.71 158.59 158.59 3,946,088 -0.97(-0.61%)
Mar 14, 2005 157.71 159.56 157.62 159.56 3,931,401 +1.76(+1.12%)
Mar 11, 2005 158.72 159.21 157.49 157.80 2,990,858 -1.36(-0.86%)
Mar 10, 2005 157.93 159.60 157.71 159.16 3,543,893 +1.72(+1.09%)
Mar 09, 2005 158.06 159.08 157.27 157.45 3,530,341 -1.41(-0.89%)
Mar 08, 2005 158.72 159.52 158.64 158.86 2,729,220 -0.31(-0.19%)
Mar 07, 2005 159.34 159.82 158.81 159.16 2,789,147 +0.04(+0.03%)
Mar 04, 2005 157.80 159.60 157.36 159.12 4,614,507 +2.51(+1.60%)
Mar 03, 2005 157.45 157.84 156.17 156.61 4,077,520 -0.22(-0.14%)
Mar 02, 2005 154.54 157.23 154.45 156.83 4,027,421 +1.67(+1.08%)
Mar 01, 2005 155.38 155.90 154.85 155.16 3,678,616 +0.09(+0.06%)
Feb 28, 2005 156.04 156.30 154.80 155.07 4,229,450 -1.85(-1.18%)
Feb 25, 2005 156.61 157.27 155.99 156.92 3,233,655 +0.31(+0.20%)
Feb 24, 2005 154.63 156.87 154.41 156.61 3,640,140 +1.23(+0.79%)
Feb 23, 2005 154.85 155.82 154.72 155.38 4,423,442 -0.35(-0.23%)
Feb 22, 2005 156.78 158.19 155.68 155.73 4,898,458 -2.33(-1.48%)
Feb 18, 2005 158.86 158.86 157.23 158.06 5,029,028 -0.66(-0.42%)
Feb 17, 2005 159.16 160.35 158.68 158.72 3,679,683 -0.84(-0.52%)
Feb 16, 2005 159.74 160.09 158.86 159.56 3,065,495 -0.75(-0.47%)
Feb 15, 2005 159.78 161.28 159.69 160.31 3,541,237 +0.31(+0.19%)
Feb 14, 2005 159.60 160.35 159.47 160.00 2,380,142 +0.40(+0.25%)
Feb 11, 2005 158.59 160.66 158.37 159.60 3,650,605 +0.79(+0.50%)
Feb 10, 2005 159.34 159.65 158.64 158.81 2,939,238 -0.18(-0.11%)
Feb 09, 2005 160.00 160.18 158.02 158.99 4,358,271 -1.50(-0.93%)
Feb 08, 2005 159.82 160.93 159.47 160.49 3,989,082 +0.88(+0.55%)
Feb 07, 2005 158.81 160.18 158.81 159.60 3,143,423 -0.09(-0.06%)
Feb 04, 2005 158.68 160.04 158.68 159.69 4,009,125 +0.79(+0.50%)
Feb 03, 2005 159.25 159.25 158.28 158.90 2,992,038 -0.79(-0.50%)
Feb 02, 2005 159.38 159.82 158.59 159.69 3,164,693 -0.13(-0.08%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.