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 )

85.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 99.34 99.52 96.28 96.92 20,452,062 -1.71(-1.74%)
Sep 29, 2009 99.82 100.88 98.40 98.64 13,676,554 -0.47(-0.48%)
Sep 28, 2009 97.22 99.82 97.04 99.11 12,487,843 +2.48(+2.57%)
Sep 25, 2009 96.51 97.81 94.80 96.63 17,573,908 -1.24(-1.27%)
Sep 24, 2009 100.70 101.35 96.45 97.87 20,863,778 -2.48(-2.47%)
Sep 23, 2009 101.35 103.30 100.05 100.35 22,755,650 -0.06(-0.06%)
Sep 22, 2009 100.70 101.47 99.82 100.41 16,240,437 +1.48(+1.49%)
Sep 21, 2009 96.98 99.70 95.86 98.93 18,490,700 +1.53(+1.58%)
Sep 18, 2009 99.64 99.64 96.98 97.40 20,841,542 -3.72(-3.68%)
Sep 17, 2009 100.17 103.42 96.51 101.11 43,198,848 +2.20(+2.22%)
Sep 16, 2009 96.75 101.41 96.39 98.92 45,455,156 +4.47(+4.74%)
Sep 15, 2009 91.43 95.33 91.38 94.45 35,422,392 +3.84(+4.23%)
Sep 14, 2009 85.89 90.96 85.00 90.61 23,575,148 +4.01(+4.64%)
Sep 11, 2009 87.78 88.42 86.36 86.59 17,147,556 -0.77(-0.88%)
Sep 10, 2009 88.07 88.19 85.71 87.36 20,300,790 -0.41(-0.47%)
Sep 09, 2009 87.24 88.72 86.24 87.78 26,088,184 +2.18(+2.55%)
Sep 08, 2009 85.71 86.71 84.76 85.59 24,217,910 +3.72(+4.54%)
Sep 04, 2009 79.57 82.05 78.51 81.87 13,083,772 +2.48(+3.12%)
Sep 03, 2009 78.80 79.57 78.45 79.39 9,222,091 +1.48(+1.89%)
Sep 02, 2009 77.98 78.63 76.91 77.92 11,922,921 -0.71(-0.90%)
Sep 01, 2009 81.10 81.93 78.51 78.63 17,520,934 -3.42(-4.17%)
Aug 31, 2009 82.29 82.52 81.16 82.05 11,365,665 -1.06(-1.28%)
Aug 28, 2009 84.71 84.82 82.52 83.11 12,516,747 -0.65(-0.78%)
Aug 27, 2009 83.29 84.12 82.34 83.76 10,808,121 +0.47(+0.57%)
Aug 26, 2009 84.06 84.41 82.72 83.29 11,283,339 -1.12(-1.33%)
Aug 25, 2009 84.00 85.24 83.82 84.41 12,648,512 +0.59(+0.70%)
Aug 24, 2009 84.76 85.59 82.93 83.82 14,496,860 -0.06(-0.07%)
Aug 21, 2009 83.58 84.30 82.64 83.88 15,351,671 +2.36(+2.90%)
Aug 20, 2009 80.63 81.93 80.10 81.52 10,820,293 +1.65(+2.07%)
Aug 19, 2009 78.68 80.40 78.45 79.87 10,220,782 -0.35(-0.44%)
Aug 18, 2009 79.87 80.57 79.39 80.22 10,183,578 +2.12(+2.72%)
Aug 17, 2009 78.80 79.22 77.68 78.09 13,761,985 -4.07(-4.96%)
Aug 14, 2009 83.29 83.53 81.28 82.17 11,125,740 -2.42(-2.86%)
Aug 13, 2009 84.88 85.12 82.29 84.59 14,186,651 +1.18(+1.42%)
Aug 12, 2009 81.46 84.65 80.75 83.41 15,638,647 +0.83(+1.00%)
Aug 11, 2009 85.24 85.53 81.84 82.58 17,396,718 -3.42(-3.98%)
Aug 10, 2009 86.30 87.54 84.94 86.00 14,511,213 -0.77(-0.88%)
Aug 07, 2009 85.77 87.83 84.94 86.77 16,229,576 +2.30(+2.73%)
Aug 06, 2009 83.76 85.18 82.76 84.47 20,358,538 +1.89(+2.29%)
Aug 05, 2009 81.75 83.23 81.64 82.58 16,884,188 +1.00(+1.23%)
Aug 04, 2009 80.63 81.58 79.04 81.58 19,359,882 +0.71(+0.88%)
Aug 03, 2009 80.57 81.70 79.39 80.87 16,766,610 +1.77(+2.24%)
Jul 31, 2009 78.15 79.39 77.62 79.10 18,507,298 +1.71(+2.21%)
Jul 30, 2009 76.80 78.89 76.56 77.39 28,618,736 +5.02(+6.93%)
Jul 29, 2009 73.43 73.43 71.48 72.37 13,554,904 -1.53(-2.08%)
Jul 28, 2009 72.31 74.97 71.90 73.90 17,867,562 +1.24(+1.71%)
Jul 27, 2009 72.60 73.08 71.01 72.66 13,046,751 +1.65(+2.33%)
Jul 24, 2009 70.18 71.13 69.54 71.01 10,116,972 +0.47(+0.67%)
Jul 23, 2009 68.77 71.31 68.30 70.54 17,317,670 +1.89(+2.75%)
Jul 22, 2009 67.06 69.30 66.41 68.65 13,238,273 +0.94(+1.40%)
Jul 21, 2009 69.54 69.71 66.82 67.71 17,141,042 -1.18(-1.71%)
Jul 20, 2009 69.12 70.42 68.35 68.89 15,988,516 +0.12(+0.17%)
Jul 17, 2009 70.30 70.72 68.18 68.77 30,648,044 -4.43(-6.05%)
Jul 16, 2009 71.25 73.79 70.24 73.20 15,639,253 +0.94(+1.31%)
Jul 15, 2009 70.36 72.49 70.03 72.25 15,612,827 +3.54(+5.15%)
Jul 14, 2009 68.30 69.24 67.65 68.71 12,120,162 +1.06(+1.57%)
Jul 13, 2009 66.70 67.88 65.70 67.65 17,224,936 +4.01(+6.31%)
Jul 10, 2009 63.40 64.05 62.58 63.63 11,878,217 -0.47(-0.74%)
Jul 09, 2009 64.58 64.87 62.75 64.10 13,816,235 +0.89(+1.40%)
Jul 08, 2009 64.87 65.29 61.98 63.22 23,655,964 -1.77(-2.72%)
Jul 07, 2009 67.71 68.12 64.69 64.99 16,803,616 -2.77(-4.09%)
Jul 06, 2009 67.12 68.00 66.52 67.76 11,090,579 +0.12(+0.17%)
Jul 02, 2009 68.71 69.54 67.65 67.65 12,114,409 -1.89(-2.72%)
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.