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 )

176.37 -3.75 (-2.08%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 148.50 149.03 147.13 148.59 4,820,694 +0.09(+0.06%)
Sep 29, 2005 146.96 148.94 145.99 148.50 5,003,511 +0.71(+0.48%)
Sep 28, 2005 148.63 148.72 146.78 147.80 3,803,237 -0.66(-0.45%)
Sep 27, 2005 147.71 149.34 146.60 148.46 4,944,641 +1.63(+1.11%)
Sep 26, 2005 148.19 148.37 146.21 146.83 4,416,131 -0.57(-0.39%)
Sep 23, 2005 147.40 148.19 146.78 147.40 3,541,701 +0.44(+0.30%)
Sep 22, 2005 146.96 148.02 146.34 146.96 4,924,859 -1.10(-0.75%)
Sep 21, 2005 149.34 148.90 147.84 148.06 4,940,698 -1.28(-0.86%)
Sep 20, 2005 149.34 151.02 148.94 149.34 4,324,881 -0.93(-0.62%)
Sep 19, 2005 152.12 151.50 149.56 150.27 5,364,091 -1.85(-1.22%)
Sep 16, 2005 152.34 152.61 151.02 152.12 9,090,649 +0.40(+0.26%)
Sep 15, 2005 150.36 151.81 150.36 151.72 2,770,531 +1.46(+0.97%)
Sep 14, 2005 151.24 151.90 150.05 150.27 3,815,065 -1.01(-0.67%)
Sep 13, 2005 151.59 151.99 150.31 151.28 4,812,060 -0.66(-0.44%)
Sep 12, 2005 150.05 152.39 150.00 151.94 5,443,558 +1.99(+1.32%)
Sep 09, 2005 149.78 151.06 149.61 149.96 4,406,818 +0.57(+0.38%)
Sep 08, 2005 150.09 150.09 148.86 149.38 4,043,586 -0.71(-0.47%)
Sep 07, 2005 149.56 150.27 148.63 150.09 4,965,511 +0.31(+0.21%)
Sep 06, 2005 147.62 149.97 147.62 149.78 6,042,811 +2.69(+1.83%)
Sep 02, 2005 147.09 147.66 146.56 147.09 4,562,013 +0.84(+0.57%)
Sep 01, 2005 147.53 147.97 145.63 146.25 6,088,538 -2.07(-1.40%)
Aug 31, 2005 146.52 148.63 145.46 148.33 6,146,705 +1.63(+1.11%)
Aug 30, 2005 147.84 148.11 144.97 146.69 6,067,374 -1.59(-1.07%)
Aug 29, 2005 146.38 148.37 146.08 148.28 4,170,230 +0.97(+0.66%)
Aug 26, 2005 147.31 148.06 147.00 147.31 3,956,347 -0.53(-0.36%)
Aug 25, 2005 147.84 148.37 147.44 147.84 3,697,485 -0.18(-0.12%)
Aug 24, 2005 149.69 150.49 148.02 148.02 4,296,126 -1.90(-1.27%)
Aug 23, 2005 150.05 150.40 149.08 149.91 3,478,753 +0.00(+0.00%)
Aug 22, 2005 150.36 151.11 149.25 149.91 3,079,765 +0.09(+0.06%)
Aug 19, 2005 150.44 151.19 149.43 149.83 3,075,618 -0.18(-0.12%)
Aug 18, 2005 150.22 151.28 149.78 150.00 3,090,936 -0.49(-0.32%)
Aug 17, 2005 149.52 151.72 149.43 150.49 3,563,364 +0.97(+0.65%)
Aug 16, 2005 150.53 150.93 149.47 149.52 3,764,036 -1.46(-0.96%)
Aug 15, 2005 150.58 151.24 150.14 150.97 3,099,275 -0.18(-0.12%)
Aug 12, 2005 151.46 152.52 151.02 151.15 3,896,843 -1.15(-0.75%)
Aug 11, 2005 150.14 152.30 149.83 152.30 4,812,106 +2.78(+1.86%)
Aug 10, 2005 151.37 152.16 149.47 149.52 4,715,236 -1.15(-0.76%)
Aug 09, 2005 149.91 151.28 149.61 150.66 3,968,470 +1.68(+1.13%)
Aug 08, 2005 149.38 149.91 148.72 148.99 3,213,297 -0.22(-0.15%)
Aug 05, 2005 149.38 150.09 148.94 149.21 4,228,443 -0.88(-0.59%)
Aug 04, 2005 150.71 151.02 150.00 150.09 4,263,655 -0.88(-0.58%)
Aug 03, 2005 151.19 151.77 150.44 150.97 4,059,833 -0.18(-0.12%)
Aug 02, 2005 151.15 152.52 150.93 151.15 4,353,115 +0.00(+0.00%)
Aug 01, 2005 152.56 152.78 150.97 151.15 4,370,631 -1.10(-0.72%)
Jul 29, 2005 153.58 154.11 152.21 152.25 4,472,032 -1.68(-1.09%)
Jul 28, 2005 153.93 154.68 153.58 153.93 3,683,640 +0.35(+0.23%)
Jul 27, 2005 153.18 153.67 152.92 153.58 3,782,118 +0.44(+0.29%)
Jul 26, 2005 153.71 154.95 153.09 153.14 3,715,046 -0.31(-0.20%)
Jul 25, 2005 155.34 155.34 153.14 153.45 4,108,687 -1.32(-0.86%)
Jul 22, 2005 155.52 155.52 153.89 154.77 3,419,385 +0.31(+0.20%)
Jul 21, 2005 155.25 156.05 154.46 154.46 3,691,888 -1.32(-0.85%)
Jul 20, 2005 155.92 156.09 154.64 155.78 4,186,024 -0.13(-0.08%)
Jul 19, 2005 156.05 156.45 154.95 155.92 5,022,930 +0.57(+0.37%)
Jul 18, 2005 156.14 156.62 155.12 155.34 3,942,774 -1.46(-0.93%)
Jul 15, 2005 155.96 157.68 154.24 156.80 10,273,089 -0.44(-0.28%)
Jul 14, 2005 156.18 157.90 155.56 157.24 6,492,511 +1.99(+1.28%)
Jul 13, 2005 154.90 155.78 154.72 155.25 4,109,888 +0.35(+0.23%)
Jul 12, 2005 154.68 155.52 154.24 154.90 3,986,235 -0.04(-0.03%)
Jul 11, 2005 155.30 156.36 154.72 154.95 4,440,762 +0.53(+0.34%)
Jul 08, 2005 151.72 154.99 151.59 154.42 6,861,793 +3.57(+2.37%)
Jul 07, 2005 150.84 151.81 149.74 150.84 7,063,757 -0.62(-0.41%)
Jul 06, 2005 152.47 153.09 151.28 151.46 4,804,945 -1.76(-1.15%)
Jul 05, 2005 152.83 154.02 152.25 153.22 6,015,234 -0.09(-0.06%)
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.