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 (%)
Sep 30, 2010 73.14 75.14 72.71 73.17 13,094,331 -0.48(-0.65%)
Sep 29, 2010 73.56 74.10 73.11 73.65 6,150 -0.36(-0.49%)
Sep 28, 2010 73.97 74.37 72.66 74.01 12,434 +0.05(+0.06%)
Sep 27, 2010 74.96 74.96 73.83 73.97 9,010,817 -1.04(-1.38%)
Sep 24, 2010 73.52 75.00 73.38 75.00 18,887,412 +2.34(+3.22%)
Sep 23, 2010 72.66 73.79 72.26 72.66 11,779,284 -1.62(-2.18%)
Sep 22, 2010 74.33 75.05 73.83 74.28 10,532,428 -0.09(-0.12%)
Sep 21, 2010 74.37 75.18 73.92 74.37 366 -0.14(-0.18%)
Sep 20, 2010 73.25 74.73 73.07 74.51 10,271,668 +1.17(+1.60%)
Sep 17, 2010 73.34 73.92 72.39 73.34 16,104,312 +0.32(+0.43%)
Sep 15, 2010 71.81 73.60 71.37 73.02 15,340,798 +0.80(+1.11%)
Sep 14, 2010 72.31 72.75 71.99 72.22 22,394 -0.40(-0.55%)
Sep 13, 2010 72.35 72.89 71.73 72.62 12,567,173 +1.21(+1.69%)
Sep 10, 2010 71.32 71.86 70.65 71.41 10,436,141 +0.31(+0.44%)
Sep 09, 2010 71.10 71.50 70.70 71.10 895 +0.94(+1.34%)
Sep 08, 2010 68.78 70.56 68.46 70.16 24,021 +1.16(+1.68%)
Sep 07, 2010 68.28 69.27 67.97 69.00 12,932 +0.21(+0.31%)
Sep 03, 2010 68.78 69.54 67.93 68.79 14,397,628 +1.08(+1.60%)
Sep 02, 2010 67.48 67.93 66.76 67.70 38,895 +0.63(+0.93%)
Sep 01, 2010 65.83 67.48 65.25 67.08 17,392,296 +2.57(+3.98%)
Aug 31, 2010 64.49 65.16 63.95 64.51 21,817 -0.87(-1.33%)
Aug 30, 2010 65.56 65.78 64.84 65.38 8,150,006 +0.54(+0.83%)
Aug 27, 2010 65.38 65.96 64.22 64.84 10,402,431 -0.58(-0.89%)
Aug 26, 2010 65.42 66.18 64.53 65.42 2,591 +0.31(+0.48%)
Aug 25, 2010 64.62 65.60 63.68 65.11 1,507,263 +0.13(+0.21%)
Aug 24, 2010 64.98 65.92 64.40 64.98 50,115 -1.56(-2.35%)
Aug 23, 2010 68.02 68.24 66.36 66.54 12,431,192 -0.63(-0.93%)
Aug 20, 2010 67.84 67.84 66.54 67.17 14,636,502 -0.98(-1.44%)
Aug 19, 2010 69.54 69.89 67.26 68.15 59,621 -2.01(-2.87%)
Aug 18, 2010 69.62 70.34 69.31 70.16 10,518 +0.54(+0.77%)
Aug 17, 2010 69.98 70.34 69.27 69.62 25,438 +0.54(+0.78%)
Aug 16, 2010 68.33 69.22 67.70 69.09 12,615,727 +0.36(+0.52%)
Aug 13, 2010 68.73 69.36 68.55 68.73 9,320,195 -0.38(-0.55%)
Aug 12, 2010 68.91 70.07 68.55 69.11 13,027,202 -0.98(-1.40%)
Aug 11, 2010 71.41 71.64 69.45 70.09 41,642 -2.17(-3.00%)
Aug 10, 2010 72.26 73.02 71.31 72.26 1,322 -0.94(-1.28%)
Aug 09, 2010 73.38 73.56 72.84 73.20 8,930,218 -0.31(-0.43%)
Aug 06, 2010 73.51 73.51 71.90 73.51 13,192,475 -0.31(-0.42%)
Aug 05, 2010 73.65 73.92 72.71 73.83 10,420,323 +0.18(+0.24%)
Aug 04, 2010 73.33 73.78 73.16 73.65 20,132 +0.36(+0.49%)
Aug 03, 2010 73.24 73.83 73.11 73.29 12,923 -0.04(-0.06%)
Aug 02, 2010 72.93 73.60 72.89 73.33 15,075,326 +1.30(+1.80%)
Jul 30, 2010 72.04 72.57 71.10 72.04 13,486,200 -0.13(-0.19%)
Jul 29, 2010 72.17 72.57 71.23 72.17 28,540 -0.13(-0.19%)
Jul 28, 2010 72.31 72.31 71.28 72.31 3,173 +0.00(+0.00%)
Jul 27, 2010 72.31 74.05 71.95 72.31 12,949 +0.18(+0.25%)
Jul 26, 2010 71.10 72.22 70.16 72.13 18,100,814 +1.92(+2.74%)
Jul 23, 2010 67.97 70.83 67.17 70.21 25,226,814 +2.23(+3.29%)
Jul 22, 2010 67.39 68.33 66.90 67.97 51,317 +1.65(+2.49%)
Jul 21, 2010 67.52 67.93 65.42 66.32 14,545,377 -0.45(-0.67%)
Jul 20, 2010 66.76 67.08 64.17 66.76 15,055,124 +1.43(+2.19%)
Jul 19, 2010 65.02 65.87 64.66 65.33 10,978,195 +0.31(+0.48%)
Jul 16, 2010 65.02 67.30 64.80 65.02 28,064,140 -2.10(-3.13%)
Jul 15, 2010 67.75 68.28 66.50 67.12 17,745,272 -0.80(-1.18%)
Jul 14, 2010 68.19 68.37 67.30 67.93 22,196 -0.04(-0.07%)
Jul 13, 2010 67.97 68.60 67.75 67.97 41,256 +1.25(+1.88%)
Jul 12, 2010 66.59 66.99 66.05 66.72 8,580,652 -0.09(-0.13%)
Jul 09, 2010 66.81 66.99 65.92 66.81 10,314,498 +0.54(+0.81%)
Jul 08, 2010 66.45 67.79 65.11 66.27 28,514 +0.94(+1.44%)
Jul 07, 2010 62.52 65.51 62.39 65.33 20,518,472 +2.90(+4.65%)
Jul 06, 2010 63.06 63.97 61.72 62.43 6,099 +0.40(+0.65%)
Jul 02, 2010 62.03 63.73 61.45 62.03 17,575,936 -1.16(-1.84%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.