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 (%)
Apr 30, 2020 40.38 41.98 39.45 41.85 28,530,158 +1.35(+3.34%)
Apr 29, 2020 41.12 42.47 40.13 40.50 36,566,992 -1.35(-3.24%)
Apr 28, 2020 40.44 42.59 40.44 41.85 22,838,042 +2.28(+5.75%)
Apr 27, 2020 39.27 39.82 38.96 39.58 17,379,184 +1.05(+2.72%)
Apr 24, 2020 40.56 40.62 38.47 38.53 25,341,306 -1.60(-3.99%)
Apr 23, 2020 39.76 41.48 39.58 40.13 13,441,973 +0.55(+1.40%)
Apr 22, 2020 40.56 40.87 39.39 39.58 12,476,041 -0.31(-0.77%)
Apr 21, 2020 39.33 40.50 38.78 39.88 12,577,112 -0.18(-0.46%)
Apr 20, 2020 40.68 41.55 39.76 40.07 16,178,215 -2.03(-4.82%)
Apr 17, 2020 39.82 42.72 39.02 42.10 26,954,798 +3.69(+9.62%)
Apr 16, 2020 39.88 40.25 38.16 38.41 26,788,536 -1.60(-4.00%)
Apr 15, 2020 41.42 41.42 39.08 40.01 22,442,860 -2.77(-6.47%)
Apr 14, 2020 43.70 44.56 42.10 42.78 17,381,058 -0.43(-1.00%)
Apr 13, 2020 43.89 43.89 41.61 43.21 15,273,724 -0.74(-1.68%)
Apr 09, 2020 45.85 46.41 43.64 43.95 20,854,736 -0.98(-2.19%)
Apr 08, 2020 44.19 45.42 43.45 44.93 15,038,271 +1.66(+3.84%)
Apr 07, 2020 47.33 47.70 43.09 43.27 15,564,602 -1.23(-2.77%)
Apr 06, 2020 43.52 44.93 42.72 44.50 15,916,959 +3.08(+7.43%)
Apr 03, 2020 43.27 43.39 40.50 41.42 15,889,943 -1.05(-2.46%)
Apr 02, 2020 43.21 45.49 41.67 42.47 15,823,648 -0.86(-1.99%)
Apr 01, 2020 46.29 46.47 43.09 43.33 16,161,529 -5.54(-11.33%)
Mar 31, 2020 48.44 50.35 48.13 48.87 19,671,242 +0.31(+0.63%)
Mar 30, 2020 46.41 48.87 45.24 48.56 14,104,416 +1.66(+3.54%)
Mar 27, 2020 47.27 48.44 46.41 46.90 15,158,152 -3.08(-6.16%)
Mar 26, 2020 46.96 51.09 46.22 49.98 20,019,734 +3.45(+7.41%)
Mar 25, 2020 45.85 49.24 42.84 46.53 22,391,656 +3.39(+7.85%)
Mar 24, 2020 40.99 43.45 39.82 43.15 19,396,270 +5.54(+14.73%)
Mar 23, 2020 39.70 40.81 37.11 37.61 17,141,774 -2.52(-6.29%)
Mar 20, 2020 43.15 43.39 39.70 40.13 20,491,930 +0.25(+0.62%)
Mar 19, 2020 39.39 42.53 37.85 39.88 16,075,501 -0.74(-1.82%)
Mar 18, 2020 40.07 41.85 36.31 40.62 22,532,380 -2.95(-6.78%)
Mar 17, 2020 42.53 45.12 38.78 43.58 19,526,696 +2.59(+6.31%)
Mar 16, 2020 43.02 44.01 40.93 40.99 18,821,378 -7.32(-15.16%)
Mar 13, 2020 48.01 49.49 44.25 48.32 17,895,032 +3.82(+8.58%)
Mar 12, 2020 44.50 47.89 42.04 44.50 25,561,182 -6.03(-11.94%)
Mar 11, 2020 53.06 53.30 50.23 50.53 16,813,932 -3.94(-7.23%)
Mar 10, 2020 54.04 54.47 50.23 54.47 16,068,528 +3.94(+7.80%)
Mar 09, 2020 51.27 53.30 49.92 50.53 19,868,950 -7.32(-12.66%)
Mar 06, 2020 59.95 60.07 56.50 57.86 24,120,648 -4.12(-6.65%)
Mar 05, 2020 65.18 65.98 61.18 61.98 17,552,870 -5.35(-7.95%)
Mar 04, 2020 68.01 68.38 65.79 67.33 13,496,036 +0.43(+0.64%)
Mar 03, 2020 69.18 69.97 65.61 66.90 17,760,850 -1.60(-2.33%)
Mar 02, 2020 68.93 69.73 66.16 68.50 20,291,992 +1.60(+2.39%)
Feb 28, 2020 61.18 68.78 60.63 66.90 24,617,804 +3.01(+4.72%)
Feb 27, 2020 65.30 67.27 63.40 63.89 15,319,760 -3.44(-5.11%)
Feb 26, 2020 69.91 70.96 66.41 67.33 15,143,739 -2.28(-3.27%)
Feb 25, 2020 73.60 73.79 68.75 69.61 13,181,271 -3.32(-4.55%)
Feb 24, 2020 71.88 74.16 71.33 72.93 11,532,619 -2.40(-3.18%)
Feb 21, 2020 76.55 76.62 75.14 75.32 6,980,269 -1.72(-2.23%)
Feb 20, 2020 77.78 77.97 76.31 77.05 6,431,158 -0.49(-0.63%)
Feb 19, 2020 78.09 79.57 77.42 77.54 8,917,272 -0.86(-1.10%)
Feb 18, 2020 78.15 79.63 77.91 78.40 7,149,850 -0.49(-0.62%)
Feb 14, 2020 79.75 80.34 78.40 78.89 6,011,954 -0.74(-0.93%)
Feb 13, 2020 80.43 80.92 79.32 79.63 8,291,219 -1.29(-1.60%)
Feb 12, 2020 79.63 81.53 79.20 80.92 10,673,209 +1.91(+2.41%)
Feb 11, 2020 79.63 79.81 78.58 79.01 6,642,199 -0.37(-0.46%)
Feb 10, 2020 78.95 79.75 78.52 79.38 5,442,991 +0.49(+0.62%)
Feb 07, 2020 80.06 80.49 78.77 78.89 10,837,102 -0.74(-0.93%)
Feb 06, 2020 79.57 79.94 78.89 79.63 10,337,864 +0.55(+0.70%)
Feb 05, 2020 78.46 79.08 77.29 79.08 8,138,836 +1.72(+2.23%)
Feb 04, 2020 76.80 77.60 76.19 77.35 7,213,276 +1.97(+2.61%)
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.