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 )

162.35 +1.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2008 84.89 87.23 84.23 85.95 20,871,856 +0.70(+0.83%)
Oct 30, 2008 87.18 87.97 83.39 85.24 20,805,556 +0.66(+0.78%)
Oct 29, 2008 86.08 88.11 82.38 84.58 31,138,664 -1.28(-1.49%)
Oct 28, 2008 80.93 86.34 78.11 85.86 31,683,906 +7.75(+9.93%)
Oct 27, 2008 79.47 83.04 77.18 78.11 27,407,762 -0.44(-0.56%)
Oct 24, 2008 76.92 80.31 76.08 78.55 29,302,504 -4.27(-5.16%)
Oct 23, 2008 84.76 84.76 79.16 82.82 34,784,352 -0.70(-0.84%)
Oct 22, 2008 88.28 88.99 81.50 83.52 26,838,472 -6.12(-6.83%)
Oct 21, 2008 87.80 92.64 87.67 89.65 23,350,622 +0.93(+1.04%)
Oct 20, 2008 89.25 89.75 85.60 88.72 21,471,600 +2.25(+2.60%)
Oct 17, 2008 85.24 90.44 83.70 86.48 28,280,058 -1.15(-1.31%)
Oct 16, 2008 85.95 87.93 80.66 87.62 34,287,420 +2.82(+3.32%)
Oct 15, 2008 90.13 91.01 83.92 84.80 25,992,028 -7.05(-7.67%)
Oct 14, 2008 98.28 98.64 87.01 91.85 34,763,676 -0.66(-0.71%)
Oct 13, 2008 98.11 98.37 89.65 92.51 32,307,214 -2.20(-2.33%)
Oct 10, 2008 82.38 94.71 81.06 94.71 62,486,972 +10.97(+13.10%)
Oct 09, 2008 94.27 95.24 83.70 83.75 35,668,392 -7.22(-7.94%)
Oct 08, 2008 88.19 96.87 87.67 90.97 31,502,486 +1.54(+1.72%)
Oct 07, 2008 98.15 99.78 88.94 89.43 35,870,564 -4.76(-5.05%)
Oct 06, 2008 90.49 96.34 86.74 94.19 41,894,408 -0.84(-0.88%)
Oct 03, 2008 100.00 101.32 94.67 95.02 0 -2.55(-2.62%)
Oct 02, 2008 100.57 100.84 96.96 97.58 117,983,360 -10.35(-9.59%)
Oct 01, 2008 105.73 113.44 95.38 107.93 41,301,588 -4.41(-3.92%)
Sep 30, 2008 105.16 114.76 105.16 112.34 17,246,540 +10.57(+10.39%)
Sep 29, 2008 110.66 112.95 101.76 101.76 17,052,350 -9.47(-8.51%)
Sep 26, 2008 109.03 113.70 108.02 111.23 0 -1.90(-1.68%)
Sep 25, 2008 104.23 115.60 103.53 113.13 23,795,342 +4.80(+4.43%)
Sep 24, 2008 110.49 110.49 104.89 108.33 13,787,258 -1.59(-1.44%)
Sep 23, 2008 111.72 112.95 108.64 109.91 14,554,725 -5.29(-4.59%)
Sep 22, 2008 120.62 121.06 113.00 115.20 12,704,846 -2.07(-1.77%)
Sep 19, 2008 128.28 128.63 112.42 117.27 0 +8.06(+7.38%)
Sep 18, 2008 104.58 112.47 97.75 109.21 47,334,364 +6.17(+5.98%)
Sep 17, 2008 105.68 107.40 98.24 103.04 51,718,124 -7.36(-6.66%)
Sep 16, 2008 97.67 112.03 97.62 110.40 41,392,388 +2.03(+1.87%)
Sep 15, 2008 109.34 114.76 105.33 108.37 39,417,620 -9.47(-8.04%)
Sep 12, 2008 122.16 122.20 115.99 117.84 35,087,800 -6.21(-5.01%)
Sep 11, 2008 122.03 124.80 118.28 124.05 18,635,618 +0.31(+0.25%)
Sep 10, 2008 124.98 125.24 122.25 123.75 12,679,078 -0.13(-0.11%)
Sep 09, 2008 127.58 128.99 123.61 123.88 16,457,387 -4.27(-3.33%)
Sep 08, 2008 127.23 128.50 124.45 128.15 19,188,314 +5.33(+4.34%)
Sep 05, 2008 121.10 123.04 120.66 122.82 0 +0.79(+0.65%)
Sep 04, 2008 125.07 125.51 121.59 122.03 13,686,526 -3.83(-3.05%)
Sep 03, 2008 125.33 126.39 124.67 125.86 8,422,246 +0.18(+0.14%)
Sep 02, 2008 125.73 128.41 125.29 125.68 13,345,682 +1.89(+1.53%)
Aug 29, 2008 126.78 127.23 123.70 123.79 0 -3.22(-2.53%)
Aug 28, 2008 124.89 127.36 124.67 127.01 9,689,654 +2.69(+2.16%)
Aug 27, 2008 124.54 125.93 123.61 124.32 7,584,964 -0.22(-0.18%)
Aug 26, 2008 125.51 125.51 123.26 124.54 9,146,076 -0.22(-0.18%)
Aug 25, 2008 127.93 127.93 124.14 124.76 9,777,981 -3.52(-2.75%)
Aug 22, 2008 127.36 128.81 127.09 128.28 0 +1.63(+1.29%)
Aug 21, 2008 124.67 126.96 124.23 126.65 8,541,250 +0.44(+0.35%)
Aug 20, 2008 126.61 127.45 123.75 126.21 9,230,718 -0.26(-0.21%)
Aug 19, 2008 128.63 128.86 125.29 126.48 9,549,629 -2.82(-2.18%)
Aug 18, 2008 132.03 133.53 128.41 129.30 9,546,572 -1.98(-1.51%)
Aug 15, 2008 130.66 132.38 130.04 131.28 0 +1.23(+0.95%)
Aug 14, 2008 128.28 131.68 127.80 130.04 8,146,003 +0.92(+0.72%)
Aug 13, 2008 130.31 130.66 128.11 129.12 8,781,293 -1.89(-1.45%)
Aug 12, 2008 131.81 132.95 130.26 131.01 8,580,983 -0.92(-0.70%)
Aug 11, 2008 130.49 133.88 129.82 131.94 11,149,820 +1.36(+1.05%)
Aug 08, 2008 125.90 131.01 125.86 130.57 13,846,035 +4.71(+3.75%)
Aug 07, 2008 126.74 128.11 125.51 125.86 9,430,005 -1.89(-1.48%)
Aug 06, 2008 128.50 128.55 126.56 127.75 8,833,799 -1.10(-0.86%)
Aug 05, 2008 125.02 128.86 125.02 128.86 11,857,957 +4.76(+3.83%)
Aug 04, 2008 123.97 125.24 122.29 124.10 8,366,524 -0.18(-0.14%)
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.