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 )

152.94 -2.73 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Aug 29, 2003 130.31 130.84 129.08 130.26 2,980,393 -0.49(-0.37%)
Aug 28, 2003 131.28 131.72 129.52 130.75 3,111,530 -0.31(-0.24%)
Aug 27, 2003 130.53 131.32 130.40 131.06 2,766,039 -0.57(-0.44%)
Aug 26, 2003 130.62 131.94 129.52 131.63 3,191,660 +0.13(+0.10%)
Aug 25, 2003 131.19 131.50 130.18 131.50 2,612,497 -0.13(-0.10%)
Aug 22, 2003 133.48 133.88 131.06 131.63 4,522,527 -1.23(-0.93%)
Aug 21, 2003 130.84 133.39 130.49 132.87 5,560,680 +3.13(+2.41%)
Aug 20, 2003 131.46 131.46 128.86 129.74 3,723,176 -1.76(-1.34%)
Aug 19, 2003 131.72 132.16 129.21 131.50 4,807,727 +0.22(+0.17%)
Aug 18, 2003 127.75 131.50 127.62 131.28 5,891,325 +4.49(+3.54%)
Aug 15, 2003 126.43 127.67 126.04 126.78 3,236,424 +1.01(+0.81%)
Aug 14, 2003 124.23 126.61 123.48 125.77 4,433,703 +2.34(+1.89%)
Aug 13, 2003 125.29 125.46 122.69 123.44 3,481,627 -1.37(-1.09%)
Aug 12, 2003 124.76 125.11 123.26 124.80 3,197,789 +0.22(+0.18%)
Aug 11, 2003 123.57 125.38 123.35 124.58 2,646,297 +0.88(+0.71%)
Aug 08, 2003 123.08 124.41 123.08 123.70 2,404,658 +0.00(+0.00%)
Aug 07, 2003 121.94 123.88 119.74 123.70 2,983,208 +1.76(+1.45%)
Aug 06, 2003 122.47 123.79 121.28 121.94 3,906,068 -0.53(-0.43%)
Aug 05, 2003 124.49 125.46 122.29 122.47 3,686,334 -3.00(-2.39%)
Aug 04, 2003 125.38 125.99 122.47 125.46 3,415,571 +0.09(+0.07%)
Aug 01, 2003 124.23 126.34 124.23 125.38 3,822,828 +0.09(+0.07%)
Jul 31, 2003 124.89 127.67 123.53 125.29 6,227,714 +2.07(+1.68%)
Jul 30, 2003 124.01 124.19 122.03 123.22 3,104,992 +0.31(+0.25%)
Jul 29, 2003 125.02 125.11 122.47 122.91 4,171,225 -2.07(-1.66%)
Jul 28, 2003 125.77 126.87 124.27 124.98 4,214,604 -0.26(-0.21%)
Jul 25, 2003 121.94 125.51 121.50 125.24 5,351,388 +4.36(+3.61%)
Jul 24, 2003 121.81 123.26 120.57 120.88 4,369,894 +0.09(+0.07%)
Jul 23, 2003 120.71 120.88 118.94 120.79 4,292,192 +0.04(+0.04%)
Jul 22, 2003 119.83 120.97 118.94 120.75 3,949,652 +1.10(+0.92%)
Jul 21, 2003 122.34 122.69 119.03 119.65 3,861,259 -2.73(-2.23%)
Jul 18, 2003 121.50 122.73 119.83 122.38 4,574,668 +3.00(+2.51%)
Jul 17, 2003 119.61 121.45 118.50 119.38 5,329,414 -1.23(-1.02%)
Jul 16, 2003 122.12 122.42 119.52 120.62 5,003,672 -1.28(-1.05%)
Jul 15, 2003 124.41 124.80 121.23 121.89 5,613,707 -1.63(-1.32%)
Jul 14, 2003 125.55 126.61 123.39 123.53 5,169,176 -0.35(-0.28%)
Jul 11, 2003 124.89 127.09 123.31 123.88 6,533,071 -0.31(-0.25%)
Jul 10, 2003 125.02 126.21 123.35 124.19 4,802,302 -0.84(-0.67%)
Jul 09, 2003 127.09 127.49 124.72 125.02 6,400,300 -1.89(-1.49%)
Jul 08, 2003 128.94 128.94 126.21 126.92 5,189,198 -2.03(-1.57%)
Jul 07, 2003 127.45 129.96 127.18 128.94 4,450,455 +3.17(+2.52%)
Jul 03, 2003 126.08 126.87 125.16 125.77 2,790,872 -0.26(-0.21%)
Jul 02, 2003 126.96 127.23 125.20 126.04 4,952,983 -0.09(-0.07%)
Jul 01, 2003 125.46 126.87 123.70 126.12 4,729,549 -0.22(-0.17%)
Jun 30, 2003 126.52 127.71 125.77 126.34 3,531,658 +0.27(+0.21%)
Jun 27, 2003 128.63 131.98 125.68 126.08 4,039,225 -2.33(-1.82%)
Jun 26, 2003 127.97 130.09 127.58 128.41 3,850,931 -0.49(-0.38%)
Jun 25, 2003 131.46 132.47 128.81 128.90 4,369,530 -2.95(-2.24%)
Jun 24, 2003 131.59 132.51 131.37 131.85 3,617,872 +0.26(+0.20%)
Jun 23, 2003 131.98 133.31 131.06 131.59 3,838,945 -0.62(-0.47%)
Jun 20, 2003 133.04 133.53 131.32 132.20 8,574,896 +0.66(+0.50%)
Jun 19, 2003 133.31 133.79 130.44 131.54 7,924,206 -3.83(-2.83%)
Jun 18, 2003 137.05 137.97 135.24 135.38 4,373,707 -2.07(-1.51%)
Jun 17, 2003 138.41 139.47 137.31 137.45 4,369,871 -0.62(-0.45%)
Jun 16, 2003 135.90 138.11 135.51 138.06 4,254,692 +3.04(+2.25%)
Jun 13, 2003 136.56 136.92 132.91 135.02 3,772,752 -1.85(-1.35%)
Jun 12, 2003 136.96 137.45 135.07 136.87 3,846,118 +0.40(+0.29%)
Jun 11, 2003 134.76 137.09 134.14 136.48 3,838,196 +1.72(+1.27%)
Jun 10, 2003 133.48 134.76 133.00 134.76 3,508,913 +1.98(+1.49%)
Jun 09, 2003 132.38 133.66 132.34 132.78 3,735,411 -0.70(-0.53%)
Jun 06, 2003 133.09 134.45 131.54 133.48 6,482,700 +2.29(+1.75%)
Jun 05, 2003 129.21 131.50 127.75 131.19 4,457,674 +1.85(+1.43%)
Jun 04, 2003 128.11 129.82 127.62 129.34 3,921,277 +1.37(+1.07%)
Jun 03, 2003 127.75 128.33 126.65 127.97 3,358,640 +0.22(+0.17%)
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.