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 (%)
Jul 31, 2008 126.66 127.81 124.85 124.85 12,418,777 -3.00(-2.35%)
Jul 30, 2008 126.79 129.53 126.04 127.85 12,555,761 +2.52(+2.01%)
Jul 29, 2008 125.33 125.33 122.47 125.33 10,363,890 +3.13(+2.56%)
Jul 28, 2008 126.66 127.76 122.02 122.20 11,164,340 -4.50(-3.55%)
Jul 25, 2008 127.76 129.00 125.11 126.70 10,873,021 +0.00(+0.00%)
Jul 24, 2008 131.25 131.91 126.57 126.70 13,853,868 -2.74(-2.11%)
Jul 23, 2008 127.01 129.70 126.00 129.44 17,740,430 +3.66(+2.91%)
Jul 22, 2008 122.77 125.91 121.80 125.78 16,250,218 +3.58(+2.93%)
Jul 21, 2008 124.10 124.36 121.85 122.20 9,533,678 -1.37(-1.11%)
Jul 18, 2008 124.10 124.41 121.72 123.57 12,540,938 +0.00(+0.00%)
Jul 17, 2008 124.01 125.42 122.20 123.57 16,655,360 +1.41(+1.16%)
Jul 16, 2008 118.27 122.82 116.60 122.16 18,787,344 +4.55(+3.86%)
Jul 15, 2008 119.38 120.04 112.98 117.61 21,339,672 -2.34(-1.95%)
Jul 14, 2008 124.14 124.14 119.24 119.95 13,464,646 -2.12(-1.74%)
Jul 11, 2008 121.80 124.67 120.48 122.07 22,188,774 +0.09(+0.07%)
Jul 10, 2008 121.58 122.38 119.46 121.98 20,976,952 +1.99(+1.66%)
Jul 09, 2008 124.19 125.07 119.77 119.99 14,871,205 -3.84(-3.10%)
Jul 08, 2008 119.95 124.56 119.64 123.83 20,185,456 +4.24(+3.54%)
Jul 07, 2008 119.60 121.23 118.45 119.60 17,560,962 +0.84(+0.71%)
Jul 04, 2008 118.05 119.55 116.95 118.76 8,763,240 +0.00(+0.00%)
Jul 03, 2008 118.05 119.55 116.95 118.76 8,763,240 +1.77(+1.51%)
Jul 02, 2008 120.04 120.30 116.77 116.99 13,883,423 -2.69(-2.25%)
Jul 01, 2008 116.60 120.08 116.07 119.69 20,219,512 +1.90(+1.61%)
Jun 30, 2008 116.29 118.10 116.11 117.79 17,686,384 +1.90(+1.64%)
Jun 27, 2008 118.32 118.41 115.40 115.89 20,684,814 -1.19(-1.02%)
Jun 26, 2008 121.76 122.07 116.99 117.08 19,809,936 -6.44(-5.22%)
Jun 25, 2008 122.42 126.39 122.02 123.52 18,582,108 +1.77(+1.45%)
Jun 24, 2008 120.79 122.95 120.04 121.76 12,959,682 +0.84(+0.69%)
Jun 23, 2008 121.76 122.69 120.39 120.92 13,852,383 +0.09(+0.07%)
Jun 20, 2008 122.95 123.66 120.34 120.83 20,323,676 -2.34(-1.90%)
Jun 19, 2008 124.32 124.58 122.69 123.17 12,858,717 -1.32(-1.06%)
Jun 18, 2008 126.66 126.97 124.28 124.50 19,947,776 -2.87(-2.25%)
Jun 17, 2008 128.78 129.04 126.97 127.36 14,373,501 -0.48(-0.38%)
Jun 16, 2008 126.61 129.09 125.25 127.85 19,632,080 -0.80(-0.62%)
Jun 13, 2008 129.57 129.75 125.73 128.64 26,234,884 +0.44(+0.34%)
Jun 12, 2008 132.26 133.76 127.50 128.20 21,661,826 -3.44(-2.62%)
Jun 11, 2008 134.07 134.38 131.51 131.65 15,211,626 -2.21(-1.65%)
Jun 10, 2008 134.06 135.66 131.42 133.85 11,178,140 +1.19(+0.90%)
Jun 09, 2008 133.41 133.94 131.87 132.66 13,330,870 +0.18(+0.13%)
Jun 06, 2008 136.19 136.19 132.40 132.48 15,753,772 -4.59(-3.35%)
Jun 05, 2008 134.87 137.43 134.43 137.07 12,552,938 +2.69(+2.00%)
Jun 04, 2008 134.43 135.62 133.72 134.38 10,178,362 -0.04(-0.03%)
Jun 03, 2008 134.87 135.93 133.50 134.43 11,881,564 +0.22(+0.16%)
Jun 02, 2008 135.71 136.32 133.19 134.20 11,527,025 -1.37(-1.01%)
May 30, 2008 135.88 136.50 134.91 135.57 11,338,076 +0.35(+0.26%)
May 29, 2008 134.38 136.72 133.54 135.22 14,399,076 +0.40(+0.29%)
May 28, 2008 134.91 135.40 133.32 134.82 14,366,956 +0.66(+0.49%)
May 27, 2008 134.25 135.88 133.32 134.16 14,896,039 -0.13(-0.10%)
May 26, 2008 136.63 136.68 133.94 134.29 0 +0.00(+0.00%)
May 23, 2008 136.63 136.68 133.94 134.29 14,155,480 -2.56(-1.87%)
May 22, 2008 136.85 137.91 135.93 136.85 12,289,831 +0.09(+0.06%)
May 21, 2008 140.21 140.25 136.41 136.76 21,597,518 -3.22(-2.30%)
May 20, 2008 142.32 142.41 139.24 139.99 15,535,352 -3.00(-2.10%)
May 19, 2008 141.79 144.31 141.22 142.99 13,170,501 +1.19(+0.84%)
May 16, 2008 143.21 143.25 141.09 141.79 12,873,128 -1.06(-0.74%)
May 15, 2008 144.13 144.35 141.97 142.85 12,323,646 -0.62(-0.43%)
May 14, 2008 143.07 144.40 142.68 143.47 8,037,453 +0.79(+0.56%)
May 13, 2008 143.56 144.31 142.37 142.68 8,375,406 -0.31(-0.22%)
May 12, 2008 142.68 143.56 142.10 142.99 6,952,398 +0.57(+0.40%)
May 09, 2008 143.25 143.25 141.84 142.41 8,796,947 -1.41(-0.98%)
May 08, 2008 144.40 144.75 143.21 143.82 7,802,105 +0.09(+0.06%)
May 07, 2008 145.68 146.08 143.43 143.74 8,625,813 -1.90(-1.30%)
May 06, 2008 145.94 146.38 143.96 145.63 9,645,931 -0.80(-0.54%)
May 05, 2008 147.22 147.22 145.46 146.43 6,227,393 -0.71(-0.48%)
May 02, 2008 147.44 148.37 146.38 147.13 9,215,275 +0.97(+0.66%)
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.