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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 160.20 164.61 158.96 164.17 7,357,764 +5.52(+3.48%)
Sep 27, 2001 157.11 158.87 154.55 158.65 4,758,471 +2.07(+1.32%)
Sep 26, 2001 158.87 158.87 154.46 156.58 6,002,137 -0.09(-0.06%)
Sep 25, 2001 155.39 159.45 153.00 156.67 9,980,940 +1.32(+0.85%)
Sep 24, 2001 148.94 156.53 144.53 155.34 16,082,440 +17.21(+12.46%)
Sep 21, 2001 127.98 143.47 125.78 138.13 19,461,988 +4.10(+3.06%)
Sep 20, 2001 138.13 139.15 134.03 134.03 10,576,636 -9.40(-6.55%)
Sep 19, 2001 151.81 152.92 136.81 143.43 12,839,050 -5.96(-3.99%)
Sep 18, 2001 155.34 159.76 148.11 149.38 10,448,451 -5.74(-3.70%)
Sep 17, 2001 156.67 164.17 152.25 155.12 16,188,939 -18.53(-10.67%)
Sep 10, 2001 172.16 177.23 171.89 173.66 5,459,805 -1.37(-0.78%)
Sep 07, 2001 176.53 177.85 173.61 175.03 5,479,745 -3.71(-2.07%)
Sep 06, 2001 182.26 183.23 178.34 178.73 4,173,901 -5.30(-2.88%)
Sep 05, 2001 180.85 185.31 178.73 184.03 4,569,173 +3.84(+2.13%)
Sep 04, 2001 180.50 186.10 178.07 180.19 4,188,879 -0.31(-0.17%)
Aug 31, 2001 177.19 181.82 176.84 180.50 3,910,960 +3.09(+1.74%)
Aug 30, 2001 179.62 183.15 175.82 177.41 4,999,069 -1.81(-1.01%)
Aug 29, 2001 183.81 183.81 179.22 179.22 2,696,389 -2.74(-1.50%)
Aug 28, 2001 186.46 186.68 181.60 181.96 2,885,437 -4.15(-2.23%)
Aug 27, 2001 185.35 187.82 183.81 186.10 3,244,907 +0.79(+0.43%)
Aug 24, 2001 181.38 186.50 180.98 185.31 3,080,920 +4.19(+2.32%)
Aug 23, 2001 180.50 182.31 179.22 181.12 2,380,878 +0.84(+0.46%)
Aug 22, 2001 178.95 182.26 177.81 180.28 3,588,380 +1.68(+0.94%)
Aug 21, 2001 183.23 184.60 178.29 178.60 3,153,907 -4.68(-2.55%)
Aug 20, 2001 180.94 184.91 178.34 183.28 2,895,407 +3.22(+1.79%)
Aug 17, 2001 182.26 182.71 178.07 180.06 3,552,011 -3.53(-1.92%)
Aug 16, 2001 183.28 184.91 180.94 183.59 3,870,808 -0.79(-0.43%)
Aug 15, 2001 185.35 186.72 184.07 184.38 3,386,688 -0.31(-0.17%)
Aug 14, 2001 188.00 188.66 184.03 184.69 2,845,987 -1.68(-0.90%)
Aug 13, 2001 187.56 190.25 185.44 186.37 3,216,673 -1.50(-0.80%)
Aug 10, 2001 185.35 188.93 182.66 187.87 3,025,858 +2.96(+1.60%)
Aug 09, 2001 183.81 186.46 182.26 184.91 3,366,067 +1.10(+0.60%)
Aug 08, 2001 186.90 187.56 183.15 183.81 3,306,609 -4.94(-2.62%)
Aug 07, 2001 182.93 189.10 182.09 188.75 5,286,256 +6.09(+3.33%)
Aug 06, 2001 187.12 187.60 182.18 182.66 4,823,368 -6.00(-3.18%)
Aug 03, 2001 186.68 188.88 184.91 188.66 3,461,192 +2.43(+1.30%)
Aug 02, 2001 190.21 190.56 185.79 186.24 5,545,888 -2.65(-1.40%)
Aug 01, 2001 189.77 192.10 187.12 188.88 5,285,259 -3.09(-1.61%)
Jul 31, 2001 191.31 195.28 189.72 191.97 5,610,740 -0.44(-0.23%)
Jul 30, 2001 196.61 198.15 191.53 192.41 3,782,413 -4.63(-2.35%)
Jul 27, 2001 194.84 197.93 193.52 197.05 3,731,384 +3.97(+2.06%)
Jul 26, 2001 193.96 194.62 190.87 193.08 5,350,722 -0.22(-0.11%)
Jul 25, 2001 195.94 198.19 190.43 193.30 5,681,981 -0.88(-0.45%)
Jul 24, 2001 200.36 201.02 190.87 194.18 5,962,007 -5.74(-2.87%)
Jul 23, 2001 205.21 205.74 199.47 199.92 3,444,968 -5.87(-2.85%)
Jul 20, 2001 206.09 207.20 203.80 205.79 2,718,912 +0.66(+0.32%)
Jul 19, 2001 204.33 209.41 203.14 205.12 2,918,769 +1.46(+0.72%)
Jul 18, 2001 201.24 204.11 200.36 203.67 3,841,373 +0.18(+0.09%)
Jul 17, 2001 201.90 205.30 200.36 203.49 4,136,739 -0.48(-0.24%)
Jul 16, 2001 208.08 209.62 202.03 203.98 3,116,088 -5.43(-2.59%)
Jul 13, 2001 205.65 210.73 203.62 209.41 3,992,557 +1.99(+0.96%)
Jul 12, 2001 202.56 208.30 198.15 207.42 4,855,363 +10.55(+5.36%)
Jul 11, 2001 202.12 202.74 195.50 196.87 6,149,243 -5.07(-2.51%)
Jul 10, 2001 206.31 208.48 201.64 201.95 4,310,515 -4.81(-2.33%)
Jul 09, 2001 206.98 207.99 204.33 206.76 3,660,369 -0.18(-0.09%)
Jul 06, 2001 212.71 212.85 205.65 206.93 5,311,725 -6.97(-3.26%)
Jul 05, 2001 215.36 218.01 213.60 213.91 4,410,149 -4.59(-2.10%)
Jul 03, 2001 218.45 220.22 217.39 218.50 3,981,318 -3.04(-1.37%)
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.