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 (%)
Nov 29, 2002 120.27 120.66 118.99 119.47 2,786,037 -0.13(-0.11%)
Nov 27, 2002 117.40 120.71 117.18 119.61 5,274,435 +3.53(+3.04%)
Nov 26, 2002 116.74 118.02 115.73 116.08 5,682,805 -1.98(-1.68%)
Nov 25, 2002 115.42 118.68 115.24 118.06 5,779,960 +1.54(+1.32%)
Nov 22, 2002 117.18 117.84 116.04 116.52 6,236,203 -1.76(-1.49%)
Nov 21, 2002 109.25 118.46 109.25 118.28 14,574,522 +9.03(+8.27%)
Nov 20, 2002 104.85 109.25 104.67 109.25 7,558,648 +3.96(+3.77%)
Nov 19, 2002 102.64 105.73 102.20 105.29 6,946,911 +1.32(+1.27%)
Nov 18, 2002 105.82 108.46 103.97 103.97 6,380,392 -1.15(-1.09%)
Nov 15, 2002 103.53 105.82 103.48 105.11 8,146,914 -2.82(-2.61%)
Nov 14, 2002 108.37 109.65 107.31 107.93 5,981,875 +1.81(+1.70%)
Nov 13, 2002 105.29 107.05 103.35 106.12 6,319,739 +1.06(+1.01%)
Nov 12, 2002 107.05 108.15 104.63 105.07 7,333,512 -1.59(-1.49%)
Nov 11, 2002 109.03 109.91 105.90 106.65 5,731,746 -3.92(-3.55%)
Nov 08, 2002 113.88 114.54 108.50 110.57 6,993,605 -4.45(-3.87%)
Nov 07, 2002 117.23 117.23 113.44 115.02 5,204,860 -2.16(-1.84%)
Nov 06, 2002 118.50 118.86 114.32 117.18 6,152,350 +0.44(+0.38%)
Nov 05, 2002 116.30 117.18 114.76 116.74 4,201,892 +0.00(+0.00%)
Nov 04, 2002 116.74 118.90 115.46 116.74 5,701,759 +2.20(+1.92%)
Nov 01, 2002 111.37 114.54 109.96 114.54 5,161,753 +3.30(+2.97%)
Oct 31, 2002 111.01 113.00 110.31 111.23 6,086,770 +0.44(+0.40%)
Oct 30, 2002 113.00 113.66 109.69 110.79 7,602,663 -3.08(-2.71%)
Oct 29, 2002 115.42 115.68 111.01 113.88 5,137,215 -1.76(-1.52%)
Oct 28, 2002 118.28 118.50 114.72 115.64 5,223,179 +0.04(+0.04%)
Oct 25, 2002 113.66 116.52 113.53 115.60 5,374,451 +1.06(+0.92%)
Oct 24, 2002 119.38 119.83 113.00 114.54 7,375,892 -3.97(-3.35%)
Oct 23, 2002 118.72 118.94 114.98 118.50 6,045,026 -0.75(-0.63%)
Oct 22, 2002 118.99 119.25 116.74 119.25 4,860,414 -0.35(-0.30%)
Oct 21, 2002 115.42 119.87 115.42 119.61 5,226,857 +2.20(+1.88%)
Oct 18, 2002 117.18 118.46 114.94 117.40 4,870,424 -1.06(-0.89%)
Oct 17, 2002 118.50 118.72 116.30 118.46 5,863,314 +5.68(+5.04%)
Oct 16, 2002 113.88 114.80 110.97 112.78 6,246,010 -2.64(-2.29%)
Oct 15, 2002 112.34 115.73 111.45 115.42 9,999,786 +8.15(+7.60%)
Oct 14, 2002 106.61 109.03 105.24 107.27 5,657,290 +0.62(+0.58%)
Oct 11, 2002 105.64 109.74 103.26 106.65 13,613,027 +7.09(+7.12%)
Oct 10, 2002 95.38 99.56 94.27 99.56 13,752,608 +2.64(+2.73%)
Oct 09, 2002 99.34 99.38 96.48 96.92 10,952,201 -5.95(-5.78%)
Oct 08, 2002 102.42 105.29 99.08 102.86 9,598,725 +1.76(+1.74%)
Oct 07, 2002 105.82 107.75 100.62 101.10 8,756,018 -4.67(-4.42%)
Oct 04, 2002 111.23 111.45 105.73 105.77 6,991,948 -2.69(-2.48%)
Oct 03, 2002 109.47 114.01 108.19 108.46 6,745,496 -0.79(-0.73%)
Oct 02, 2002 113.44 114.41 106.56 109.25 6,818,135 -6.17(-5.34%)
Oct 01, 2002 109.03 115.42 108.37 115.42 9,106,866 +6.83(+6.29%)
Sep 30, 2002 105.73 109.47 103.57 108.59 11,312,765 +0.79(+0.74%)
Sep 27, 2002 111.23 111.45 107.23 107.80 12,493,155 -8.46(-7.28%)
Sep 26, 2002 121.15 123.39 113.61 116.26 12,845,410 -2.69(-2.26%)
Sep 25, 2002 118.94 119.74 115.11 118.94 7,399,727 +4.85(+4.25%)
Sep 24, 2002 113.00 116.30 112.56 114.10 6,650,543 -2.20(-1.89%)
Sep 23, 2002 116.08 117.71 114.23 116.30 4,860,777 -1.54(-1.31%)
Sep 20, 2002 117.00 118.50 114.63 117.84 9,293,731 +0.88(+0.75%)
Sep 19, 2002 117.84 120.05 116.96 116.96 5,081,873 -3.53(-2.93%)
Sep 18, 2002 119.83 122.91 118.50 120.49 5,882,086 -1.54(-1.26%)
Sep 17, 2002 127.49 127.49 121.19 122.03 5,686,391 -0.88(-0.72%)
Sep 16, 2002 119.38 123.26 119.16 122.91 4,258,755 +3.75(+3.14%)
Sep 13, 2002 121.81 122.25 118.72 119.16 8,238,598 -4.19(-3.39%)
Sep 12, 2002 126.65 126.96 122.69 123.35 4,596,892 -4.41(-3.45%)
Sep 11, 2002 129.34 130.84 127.31 127.75 3,387,174 -0.35(-0.28%)
Sep 10, 2002 128.63 130.40 126.12 128.11 4,621,907 +1.32(+1.04%)
Sep 09, 2002 124.01 128.33 123.08 126.78 3,941,730 +2.11(+1.70%)
Sep 06, 2002 127.09 127.31 124.45 124.67 4,109,163 +1.32(+1.07%)
Sep 05, 2002 124.67 127.05 123.08 123.35 5,680,104 -3.08(-2.44%)
Sep 04, 2002 125.99 127.71 124.58 126.43 6,032,268 +1.06(+0.84%)
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.