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 )

180.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 105.92 109.67 103.75 108.78 11,292,676 +0.79(+0.74%)
Sep 27, 2002 111.43 111.65 107.42 107.99 12,470,970 -8.47(-7.28%)
Sep 26, 2002 121.36 123.61 113.81 116.46 12,822,600 -2.69(-2.26%)
Sep 25, 2002 119.16 119.95 115.32 119.16 7,386,587 +4.85(+4.25%)
Sep 24, 2002 113.20 116.51 112.76 114.30 6,638,733 -2.21(-1.89%)
Sep 23, 2002 116.29 117.92 114.43 116.51 4,852,145 -1.55(-1.31%)
Sep 20, 2002 117.21 118.71 114.83 118.05 9,277,227 +0.88(+0.75%)
Sep 19, 2002 118.05 120.26 117.17 117.17 5,072,849 -3.53(-2.93%)
Sep 18, 2002 120.04 123.13 118.71 120.70 5,871,641 -1.55(-1.26%)
Sep 17, 2002 127.72 127.72 121.41 122.25 5,676,294 -0.88(-0.72%)
Sep 16, 2002 119.60 123.48 119.38 123.13 4,251,193 +3.75(+3.14%)
Sep 13, 2002 122.02 122.47 118.94 119.38 8,223,968 -4.19(-3.39%)
Sep 12, 2002 126.88 127.19 122.91 123.57 4,588,728 -4.41(-3.45%)
Sep 11, 2002 129.57 131.07 127.54 127.98 3,381,159 -0.35(-0.28%)
Sep 10, 2002 128.86 130.63 126.35 128.34 4,613,699 +1.32(+1.04%)
Sep 09, 2002 124.23 128.56 123.30 127.01 3,934,730 +2.12(+1.70%)
Sep 06, 2002 127.32 127.54 124.67 124.89 4,101,866 +1.32(+1.07%)
Sep 05, 2002 124.89 127.28 123.30 123.57 5,670,017 -3.09(-2.44%)
Sep 04, 2002 126.22 127.94 124.80 126.66 6,021,556 +1.06(+0.84%)
Sep 03, 2002 130.19 130.28 125.51 125.60 6,834,012 -7.46(-5.61%)
Aug 30, 2002 133.28 135.40 132.31 133.06 4,564,664 -0.88(-0.66%)
Aug 29, 2002 134.60 135.35 132.62 133.94 5,796,819 -4.19(-3.04%)
Aug 28, 2002 139.46 140.34 136.85 138.13 3,942,887 -2.87(-2.03%)
Aug 27, 2002 143.43 144.53 139.81 141.00 4,597,203 -0.53(-0.37%)
Aug 26, 2002 142.77 142.99 138.09 141.53 4,170,457 -0.79(-0.56%)
Aug 23, 2002 142.32 143.03 141.18 142.32 3,749,489 -1.99(-1.38%)
Aug 22, 2002 142.99 145.55 141.79 144.31 4,662,259 +1.77(+1.24%)
Aug 21, 2002 144.09 145.15 140.60 142.54 4,846,390 +0.22(+0.16%)
Aug 20, 2002 144.09 144.49 140.78 142.32 4,614,764 -2.82(-1.95%)
Aug 19, 2002 139.24 145.15 139.01 145.15 5,453,528 +5.91(+4.25%)
Aug 16, 2002 141.22 142.54 137.69 139.24 4,948,561 -3.27(-2.29%)
Aug 15, 2002 140.78 143.03 137.60 142.50 6,546,101 +1.72(+1.22%)
Aug 14, 2002 135.71 141.88 131.51 140.78 8,452,694 +4.19(+3.07%)
Aug 13, 2002 140.34 142.24 135.93 136.59 5,954,167 -5.74(-4.03%)
Aug 12, 2002 140.16 142.99 138.79 142.32 4,716,483 -0.66(-0.46%)
Aug 09, 2002 139.01 143.65 137.87 142.99 6,151,486 +1.98(+1.41%)
Aug 08, 2002 135.93 142.10 135.09 141.00 7,518,941 +5.30(+3.90%)
Aug 07, 2002 134.47 136.19 130.41 135.71 6,450,840 +4.86(+3.71%)
Aug 06, 2002 129.09 135.04 128.86 130.85 8,196,211 +5.96(+4.77%)
Aug 05, 2002 129.53 131.03 124.76 124.89 6,213,324 -5.30(-4.07%)
Aug 02, 2002 136.15 137.87 128.38 130.19 8,719,532 -8.39(-6.05%)
Aug 01, 2002 141.66 142.50 137.91 138.57 7,468,093 -3.53(-2.48%)
Jul 31, 2002 139.46 142.10 133.45 142.10 10,238,443 +2.65(+1.90%)
Jul 30, 2002 132.40 140.16 130.81 139.46 9,857,378 +5.07(+3.78%)
Jul 29, 2002 127.50 134.38 127.28 134.38 10,235,701 +11.69(+9.53%)
Jul 26, 2002 119.38 123.04 116.91 122.69 8,109,606 +5.08(+4.32%)
Jul 25, 2002 117.39 120.04 114.08 117.61 9,031,984 +0.53(+0.45%)
Jul 24, 2002 106.75 118.05 101.59 117.08 14,138,278 +7.64(+6.98%)
Jul 23, 2002 114.65 115.40 107.99 109.45 11,012,537 -3.80(-3.35%)
Jul 22, 2002 116.95 118.67 111.83 113.24 10,074,705 -3.80(-3.24%)
Jul 19, 2002 119.60 122.25 115.84 117.04 8,182,162 -5.21(-4.26%)
Jul 18, 2002 123.79 126.39 121.41 122.25 6,338,381 -2.43(-1.95%)
Jul 17, 2002 125.33 125.73 121.14 124.67 8,675,572 +3.09(+2.54%)
Jul 16, 2002 120.57 124.23 120.57 121.58 8,120,007 -3.09(-2.48%)
Jul 15, 2002 125.69 125.86 111.43 124.67 8,498,874 -1.54(-1.22%)
Jul 12, 2002 124.01 132.09 119.82 126.22 10,903,839 +5.52(+4.57%)
Jul 11, 2002 118.27 122.91 116.51 120.70 11,669,458 +1.32(+1.11%)
Jul 10, 2002 125.33 126.88 119.38 119.38 7,589,571 -5.52(-4.42%)
Jul 09, 2002 129.75 131.20 124.63 124.89 5,593,224 -4.99(-3.84%)
Jul 08, 2002 131.07 132.04 128.34 129.88 4,617,143 -1.15(-0.88%)
Jul 05, 2002 126.88 131.29 125.78 131.03 4,363,765 +7.90(+6.42%)
Jul 04, 2002 120.26 123.35 118.71 123.13 6,905,435 +0.00(+0.00%)
Jul 03, 2002 120.26 123.35 118.71 123.13 6,905,412 -0.88(-0.71%)
Jul 02, 2002 124.23 125.82 120.97 124.01 7,148,594 -1.54(-1.23%)
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.