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 )

85.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 178.56 178.80 174.84 175.96 4,885,388 -3.31(-1.84%)
Sep 29, 2003 177.09 180.98 176.97 179.27 3,547,232 +2.95(+1.67%)
Sep 26, 2003 177.79 178.91 173.01 176.32 3,800,043 -3.01(-1.68%)
Sep 25, 2003 181.98 186.53 179.09 179.33 3,220,169 -2.54(-1.40%)
Sep 24, 2003 186.53 187.06 181.87 181.87 3,240,752 -4.43(-2.38%)
Sep 23, 2003 184.76 186.53 184.05 186.29 2,220,800 +0.94(+0.51%)
Sep 22, 2003 186.53 188.30 184.17 185.35 3,145,323 -3.13(-1.66%)
Sep 19, 2003 191.37 191.37 186.06 188.48 3,933,657 -1.06(-0.56%)
Sep 18, 2003 187.53 189.95 187.18 189.54 3,771,989 +2.30(+1.23%)
Sep 17, 2003 187.59 188.54 185.82 187.24 3,250,222 -1.24(-0.66%)
Sep 16, 2003 184.34 189.07 184.34 188.48 3,399,490 +3.13(+1.69%)
Sep 15, 2003 185.94 187.41 184.46 185.35 2,419,112 -0.77(-0.41%)
Sep 12, 2003 185.53 186.53 183.75 186.12 2,817,988 +0.30(+0.16%)
Sep 11, 2003 183.28 186.82 183.28 185.82 3,398,507 +2.66(+1.45%)
Sep 10, 2003 183.28 184.40 182.40 183.16 3,074,289 -0.77(-0.42%)
Sep 09, 2003 183.34 184.58 182.40 183.93 2,739,145 -1.30(-0.70%)
Sep 08, 2003 183.16 186.06 180.63 185.23 2,577,104 +2.01(+1.10%)
Sep 05, 2003 182.63 184.23 181.93 183.22 3,141,528 -1.65(-0.89%)
Sep 04, 2003 183.64 185.05 183.05 184.88 3,200,517 +1.18(+0.64%)
Sep 03, 2003 180.33 184.52 180.09 183.70 5,795,037 +4.01(+2.23%)
Sep 02, 2003 175.61 179.98 174.61 179.68 4,145,420 +5.13(+2.94%)
Aug 29, 2003 174.61 175.31 172.95 174.55 2,224,290 -0.65(-0.37%)
Aug 28, 2003 175.90 176.50 173.54 175.20 2,322,158 -0.41(-0.24%)
Aug 27, 2003 174.90 175.96 174.72 175.61 2,064,316 -0.77(-0.43%)
Aug 26, 2003 175.02 176.79 173.54 176.38 2,381,960 +0.18(+0.10%)
Aug 25, 2003 175.79 176.20 174.43 176.20 1,949,726 -0.18(-0.10%)
Aug 22, 2003 178.86 179.39 175.61 176.38 3,375,196 -1.65(-0.93%)
Aug 21, 2003 175.31 178.74 174.84 178.03 4,149,977 +4.19(+2.41%)
Aug 20, 2003 176.14 176.14 172.66 173.84 2,778,634 -2.36(-1.34%)
Aug 19, 2003 176.50 177.09 173.13 176.20 3,588,043 +0.30(+0.17%)
Aug 18, 2003 171.18 176.20 171.00 175.90 4,396,741 +6.02(+3.54%)
Aug 15, 2003 169.41 171.06 168.88 169.88 2,415,368 +1.36(+0.81%)
Aug 14, 2003 166.46 169.65 165.46 168.53 3,308,906 +3.13(+1.89%)
Aug 13, 2003 167.88 168.11 164.39 165.40 2,598,365 -1.83(-1.09%)
Aug 12, 2003 167.17 167.64 165.16 167.23 2,386,534 +0.30(+0.18%)
Aug 11, 2003 165.57 167.99 165.28 166.93 1,974,952 +1.18(+0.71%)
Aug 08, 2003 164.93 166.70 164.93 165.75 1,794,614 +0.00(+0.00%)
Aug 07, 2003 163.39 165.99 160.44 165.75 2,226,391 +2.36(+1.45%)
Aug 06, 2003 164.10 165.87 162.50 163.39 2,915,128 -0.71(-0.43%)
Aug 05, 2003 166.81 168.11 163.86 164.10 2,751,139 -4.01(-2.39%)
Aug 04, 2003 167.99 168.82 164.10 168.11 2,549,066 +0.12(+0.07%)
Aug 01, 2003 166.46 169.29 166.46 167.99 2,853,006 +0.12(+0.07%)
Jul 31, 2003 167.34 171.06 165.51 167.88 4,647,790 +2.77(+1.68%)
Jul 30, 2003 166.16 166.40 163.51 165.10 2,317,279 +0.41(+0.25%)
Jul 29, 2003 167.52 167.64 164.10 164.69 3,113,017 -2.77(-1.66%)
Jul 28, 2003 168.53 170.00 166.52 167.46 3,145,391 -0.35(-0.21%)
Jul 25, 2003 163.39 168.17 162.80 167.82 3,993,781 +5.84(+3.61%)
Jul 24, 2003 163.21 165.16 161.56 161.97 3,261,285 +0.12(+0.07%)
Jul 23, 2003 161.74 161.97 159.38 161.86 3,203,295 +0.06(+0.04%)
Jul 22, 2003 160.56 162.09 159.38 161.80 2,947,655 +1.47(+0.92%)
Jul 21, 2003 163.92 164.39 159.49 160.32 2,881,687 -3.66(-2.23%)
Jul 18, 2003 162.80 164.45 160.56 163.98 3,414,110 +4.01(+2.51%)
Jul 17, 2003 160.26 162.74 158.79 159.97 3,977,382 -1.65(-1.02%)
Jul 16, 2003 163.63 164.04 160.14 161.62 3,734,278 -1.71(-1.05%)
Jul 15, 2003 166.70 167.23 162.45 163.33 4,189,552 -2.18(-1.32%)
Jul 14, 2003 168.23 169.65 165.34 165.51 3,857,795 -0.47(-0.28%)
Jul 11, 2003 167.34 170.30 165.22 165.99 4,875,681 -0.41(-0.25%)
Jul 10, 2003 167.52 169.12 165.28 166.40 3,583,994 -1.12(-0.67%)
Jul 09, 2003 170.30 170.83 167.11 167.52 4,776,593 -2.54(-1.49%)
Jul 08, 2003 172.78 172.78 169.12 170.06 3,872,737 -2.72(-1.57%)
Jul 07, 2003 170.77 174.13 170.41 172.78 3,321,408 +4.25(+2.52%)
Jul 03, 2003 168.94 170.00 167.70 168.53 2,082,849 -0.35(-0.21%)
Jul 02, 2003 170.12 170.47 167.76 168.88 3,696,449 -0.12(-0.07%)
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.