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 )

83.63 -1.37 (-1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 198.63 199.34 196.80 198.75 3,604,120 +0.12(+0.06%)
Sep 29, 2005 196.56 199.22 195.27 198.63 3,740,801 +0.94(+0.48%)
Sep 28, 2005 198.81 198.93 196.33 197.69 2,843,434 -0.88(-0.45%)
Sep 27, 2005 197.57 199.75 196.09 198.57 3,696,788 +2.18(+1.11%)
Sep 26, 2005 198.22 198.45 195.56 196.39 3,301,655 -0.77(-0.39%)
Sep 23, 2005 197.15 198.22 196.33 197.15 2,647,900 +0.59(+0.30%)
Sep 22, 2005 196.56 197.98 195.74 196.56 3,681,998 -1.48(-0.75%)
Sep 21, 2005 199.75 199.16 197.75 198.04 3,693,840 -1.71(-0.86%)
Sep 20, 2005 199.75 202.00 199.22 199.75 3,233,433 -1.24(-0.62%)
Sep 19, 2005 203.47 202.64 200.05 200.99 4,010,383 -2.48(-1.22%)
Sep 16, 2005 203.77 204.12 202.00 203.47 6,796,489 +0.53(+0.26%)
Sep 15, 2005 201.11 203.06 201.11 202.94 2,071,346 +1.95(+0.97%)
Sep 14, 2005 202.29 203.18 200.70 200.99 2,852,277 -1.36(-0.67%)
Sep 13, 2005 202.76 203.29 201.05 202.35 3,597,666 -0.89(-0.44%)
Sep 12, 2005 200.70 203.82 200.64 203.23 4,069,795 +2.66(+1.32%)
Sep 09, 2005 200.34 202.05 200.11 200.58 3,294,692 +0.77(+0.38%)
Sep 08, 2005 200.75 200.75 199.10 199.81 3,023,127 -0.94(-0.47%)
Sep 07, 2005 200.05 200.99 198.81 200.75 3,712,390 +0.41(+0.21%)
Sep 06, 2005 197.45 200.59 197.45 200.34 4,517,818 +3.60(+1.83%)
Sep 02, 2005 196.74 197.51 196.03 196.74 3,410,721 +1.12(+0.57%)
Sep 01, 2005 197.33 197.92 194.79 195.62 4,552,005 -2.77(-1.40%)
Aug 31, 2005 195.97 198.81 194.56 198.39 4,595,493 +2.18(+1.11%)
Aug 30, 2005 197.75 198.10 193.91 196.21 4,536,182 -2.12(-1.07%)
Aug 29, 2005 195.80 198.45 195.38 198.34 3,117,811 +1.30(+0.66%)
Aug 26, 2005 197.04 198.04 196.62 197.04 2,957,904 -0.71(-0.36%)
Aug 25, 2005 197.75 198.45 197.21 197.75 2,764,370 -0.24(-0.12%)
Aug 24, 2005 200.22 201.29 197.98 197.98 3,211,935 -2.54(-1.27%)
Aug 23, 2005 200.70 201.17 199.40 200.52 2,600,838 +0.00(+0.00%)
Aug 22, 2005 201.11 202.11 199.63 200.52 2,302,541 +0.12(+0.06%)
Aug 19, 2005 201.23 202.23 199.87 200.40 2,299,440 -0.24(-0.12%)
Aug 18, 2005 200.93 202.35 200.34 200.64 2,310,892 -0.65(-0.32%)
Aug 17, 2005 199.99 202.94 199.87 201.29 2,664,096 +1.30(+0.65%)
Aug 16, 2005 201.34 201.88 199.93 199.99 2,814,126 -1.95(-0.96%)
Aug 15, 2005 201.40 202.29 200.81 201.94 2,317,127 -0.24(-0.12%)
Aug 12, 2005 202.59 204.00 202.00 202.17 2,913,417 -1.53(-0.75%)
Aug 11, 2005 200.81 203.71 200.40 203.71 3,597,700 +3.72(+1.86%)
Aug 10, 2005 202.47 203.53 199.93 199.99 3,525,277 -1.53(-0.76%)
Aug 09, 2005 200.52 202.35 200.11 201.52 2,966,968 +2.24(+1.13%)
Aug 08, 2005 199.81 200.52 198.93 199.28 2,402,374 -0.30(-0.15%)
Aug 05, 2005 199.81 200.75 199.22 199.57 3,161,332 -1.18(-0.59%)
Aug 04, 2005 201.58 202.00 200.64 200.75 3,187,659 -1.18(-0.58%)
Aug 03, 2005 202.23 203.00 201.23 201.94 3,035,274 -0.24(-0.12%)
Aug 02, 2005 202.17 204.00 201.88 202.17 3,254,542 +0.00(+0.00%)
Aug 01, 2005 204.06 204.36 201.94 202.17 3,267,637 -1.48(-0.72%)
Jul 29, 2005 205.42 206.13 203.59 203.65 3,343,449 -2.24(-1.09%)
Jul 28, 2005 205.89 206.89 205.42 205.89 2,754,019 +0.47(+0.23%)
Jul 27, 2005 204.89 205.54 204.53 205.42 2,827,645 +0.59(+0.29%)
Jul 26, 2005 205.59 207.25 204.77 204.83 2,777,499 -0.41(-0.20%)
Jul 25, 2005 207.78 207.78 204.83 205.24 3,071,799 -1.77(-0.86%)
Jul 22, 2005 208.02 208.02 205.83 207.01 2,556,453 +0.41(+0.20%)
Jul 21, 2005 207.66 208.72 206.60 206.60 2,760,186 -1.77(-0.85%)
Jul 20, 2005 208.55 208.78 206.84 208.37 3,129,619 -0.18(-0.08%)
Jul 19, 2005 208.72 209.25 207.25 208.55 3,755,319 +0.77(+0.37%)
Jul 18, 2005 208.84 209.49 207.48 207.78 2,947,757 -1.95(-0.93%)
Jul 15, 2005 208.61 210.91 206.30 209.73 7,680,523 -0.59(-0.28%)
Jul 14, 2005 208.90 211.20 208.07 210.32 4,854,030 +2.66(+1.28%)
Jul 13, 2005 207.19 208.37 206.95 207.66 3,072,697 +0.47(+0.23%)
Jul 12, 2005 206.89 208.02 206.30 207.19 2,980,250 -0.06(-0.03%)
Jul 11, 2005 207.72 209.14 206.95 207.25 3,320,070 +0.71(+0.34%)
Jul 08, 2005 202.94 207.31 202.76 206.54 5,130,118 +4.78(+2.37%)
Jul 07, 2005 201.76 203.06 200.28 201.76 5,281,114 -0.83(-0.41%)
Jul 06, 2005 203.94 204.77 202.35 202.59 3,592,346 -2.36(-1.15%)
Jul 05, 2005 204.41 206.01 203.65 204.95 4,497,201 -0.12(-0.06%)
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.