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 (%)
Sep 29, 2000 257.64 259.85 254.59 255.12 2,426,718 -5.25(-2.02%)
Sep 28, 2000 261.21 263.69 258.74 260.38 2,529,864 -1.94(-0.74%)
Sep 27, 2000 256.80 262.58 255.12 262.32 3,326,912 +6.35(+2.48%)
Sep 26, 2000 251.81 259.54 251.81 255.96 3,182,480 -0.27(-0.10%)
Sep 25, 2000 251.55 257.33 251.02 256.23 2,493,269 +3.31(+1.31%)
Sep 22, 2000 255.43 255.96 243.30 252.92 3,228,955 +4.68(+1.88%)
Sep 21, 2000 245.50 255.43 245.19 248.24 2,429,483 -1.68(-0.67%)
Sep 20, 2000 249.92 251.81 242.72 249.92 3,220,344 -1.63(-0.65%)
Sep 19, 2000 254.02 255.70 249.92 251.55 2,693,851 -2.21(-0.87%)
Sep 18, 2000 250.18 257.64 249.92 253.76 2,905,241 +3.31(+1.32%)
Sep 15, 2000 258.17 258.74 248.81 250.45 4,587,233 -9.93(-3.81%)
Sep 14, 2000 261.21 262.05 257.33 260.38 1,795,719 -0.26(-0.10%)
Sep 13, 2000 259.54 263.16 258.44 260.64 1,723,209 +0.00(+0.00%)
Sep 12, 2000 262.58 263.69 260.11 260.64 2,306,736 -2.78(-1.06%)
Sep 11, 2000 262.58 265.05 259.01 263.42 2,668,721 -0.84(-0.32%)
Sep 08, 2000 259.54 264.79 257.07 264.26 2,465,217 +3.88(+1.49%)
Sep 07, 2000 259.85 261.21 256.80 260.38 1,819,897 +0.00(+0.00%)
Sep 06, 2000 260.11 261.48 258.17 260.38 3,310,438 +5.25(+2.06%)
Sep 05, 2000 257.90 260.11 255.12 255.12 2,109,191 -3.05(-1.18%)
Sep 01, 2000 261.48 263.42 255.12 258.17 1,754,071 -0.57(-0.22%)
Aug 31, 2000 252.65 261.75 252.39 258.74 2,696,615 +4.99(+1.97%)
Aug 30, 2000 260.95 261.75 252.12 253.76 2,375,258 -10.50(-3.97%)
Aug 29, 2000 262.85 264.52 261.21 264.26 1,865,035 -0.53(-0.20%)
Aug 28, 2000 262.58 267.00 262.32 264.79 2,845,126 +3.31(+1.27%)
Aug 25, 2000 260.64 262.85 259.85 261.48 1,835,056 +1.37(+0.53%)
Aug 24, 2000 256.23 262.85 254.86 260.11 2,714,902 +4.41(+1.73%)
Aug 23, 2000 248.24 256.23 247.71 255.70 2,563,423 +7.46(+3.00%)
Aug 22, 2000 249.92 251.28 247.40 248.24 1,832,586 -1.37(-0.55%)
Aug 21, 2000 250.18 251.81 247.71 249.61 1,770,658 +1.63(+0.66%)
Aug 18, 2000 247.98 249.34 246.03 247.98 1,885,224 -2.21(-0.88%)
Aug 17, 2000 248.50 252.65 247.14 250.18 2,340,725 -0.53(-0.21%)
Aug 16, 2000 252.65 252.65 247.98 250.71 1,688,517 -1.94(-0.77%)
Aug 15, 2000 250.45 253.23 247.98 252.65 2,445,457 +1.10(+0.44%)
Aug 14, 2000 248.81 252.39 246.30 251.55 1,766,307 +1.94(+0.78%)
Aug 11, 2000 247.71 253.23 246.03 249.61 2,744,314 -1.94(-0.77%)
Aug 10, 2000 246.61 252.39 244.93 251.55 4,133,476 +4.68(+1.89%)
Aug 09, 2000 237.78 247.98 236.68 246.87 4,857,674 +9.67(+4.07%)
Aug 08, 2000 234.16 237.47 229.48 237.21 1,995,893 +4.94(+2.13%)
Aug 07, 2000 230.06 236.68 230.06 232.26 1,751,510 -3.31(-1.41%)
Aug 04, 2000 228.96 236.10 225.91 235.57 2,059,408 +2.21(+0.95%)
Aug 03, 2000 237.78 237.78 228.96 233.37 2,931,096 +3.88(+1.69%)
Aug 02, 2000 231.43 233.06 227.28 229.48 3,499,917 -3.31(-1.42%)
Aug 01, 2000 229.22 233.37 228.65 232.79 2,946,391 +4.68(+2.05%)
Jul 31, 2000 227.85 233.37 227.01 228.12 3,896,118 +3.31(+1.47%)
Jul 28, 2000 231.69 232.26 222.34 224.81 3,037,890 -6.88(-2.97%)
Jul 27, 2000 232.26 234.16 230.59 231.69 3,123,973 +1.63(+0.71%)
Jul 26, 2000 238.05 238.05 230.06 230.06 3,798,932 -6.31(-2.67%)
Jul 25, 2000 238.31 239.15 236.10 236.37 1,918,760 -1.94(-0.81%)
Jul 24, 2000 239.15 241.09 236.68 238.31 2,139,056 -0.57(-0.24%)
Jul 21, 2000 241.09 241.62 236.68 238.88 2,950,198 -0.80(-0.33%)
Jul 20, 2000 234.74 241.62 233.06 239.68 2,542,508 +6.88(+2.96%)
Jul 19, 2000 233.63 235.27 231.96 232.79 2,159,744 +2.21(+0.96%)
Jul 18, 2000 236.68 237.21 230.59 230.59 2,716,306 -6.36(-2.68%)
Jul 17, 2000 227.54 240.25 227.54 236.94 4,162,458 +9.67(+4.25%)
Jul 14, 2000 230.85 231.69 227.28 227.28 2,520,619 -4.41(-1.90%)
Jul 13, 2000 235.00 238.31 229.22 231.69 3,648,291 -5.52(-2.33%)
Jul 12, 2000 237.78 237.78 230.59 237.21 2,443,395 +6.62(+2.87%)
Jul 11, 2000 230.85 235.57 229.75 230.59 2,925,929 -0.84(-0.36%)
Jul 10, 2000 226.44 232.26 225.65 231.43 2,775,040 +4.99(+2.20%)
Jul 07, 2000 223.97 227.28 222.03 226.44 2,251,855 +4.94(+2.23%)
Jul 06, 2000 220.92 225.07 219.82 221.50 2,179,050 +1.10(+0.50%)
Jul 05, 2000 230.59 230.59 218.45 220.39 3,072,174 -9.09(-3.96%)
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.