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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Electric (NY: GE )

162.35 +1.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 161.01 163.37 160.31 162.35 5,897,711 +1.09(+0.68%)
Apr 25, 2024 158.09 161.48 157.12 161.26 5,906,017 +2.07(+1.30%)
Apr 24, 2024 161.87 162.34 155.56 159.19 10,412,440 -3.43(-2.11%)
Apr 23, 2024 157.83 163.65 152.82 162.62 19,248,604 +12.43(+8.28%)
Apr 22, 2024 148.83 151.91 148.83 150.19 7,320,239 +2.13(+1.44%)
Apr 19, 2024 153.45 153.53 146.78 148.06 9,566,097 -4.88(-3.19%)
Apr 18, 2024 156.68 158.00 152.88 152.94 6,185,841 -2.73(-1.75%)
Apr 17, 2024 158.00 158.68 153.63 155.67 6,519,051 -1.09(-0.70%)
Apr 16, 2024 152.70 157.02 152.00 156.76 6,183,430 +3.06(+1.99%)
Apr 15, 2024 157.20 158.69 152.69 153.70 6,420,436 -0.93(-0.60%)
Apr 12, 2024 155.90 156.98 153.03 154.63 6,851,311 -2.77(-1.76%)
Apr 11, 2024 156.79 158.16 154.47 157.40 6,073,282 +1.07(+0.68%)
Apr 10, 2024 151.62 157.51 151.38 156.33 8,089,215 +2.12(+1.37%)
Apr 09, 2024 155.85 157.58 150.66 154.22 8,824,177 -2.03(-1.30%)
Apr 08, 2024 157.19 157.67 153.43 156.24 9,602,851 +0.22(+0.14%)
Apr 05, 2024 148.27 156.19 148.27 156.02 14,804,191 +8.89(+6.05%)
Apr 04, 2024 146.39 151.72 145.95 147.13 11,984,762 +1.77(+1.22%)
Apr 03, 2024 137.91 147.67 137.76 145.36 16,233,748 +9.13(+6.70%)
Apr 02, 2024 140.28 144.26 133.75 136.23 20,524,542 -38.82(-22.18%)
Apr 01, 2024 175.29 175.72 172.75 175.05 5,876,477 -0.17(-0.10%)
Mar 28, 2024 179.63 175.71 174.02 175.22 9,691,832 -4.58(-2.55%)
Mar 27, 2024 174.71 180.04 174.37 179.80 10,076,020 +6.56(+3.79%)
Mar 26, 2024 173.18 174.74 172.09 173.24 4,042,370 +0.06(+0.03%)
Mar 25, 2024 174.35 175.20 172.48 173.18 5,026,658 -1.66(-0.95%)
Mar 22, 2024 175.99 177.19 174.77 174.84 5,470,380 -1.49(-0.84%)
Mar 21, 2024 174.31 176.74 172.78 176.33 6,307,477 +2.70(+1.56%)
Mar 20, 2024 172.30 174.47 171.71 173.62 5,777,680 +0.47(+0.27%)
Mar 19, 2024 169.51 173.62 168.70 173.15 7,481,945 +3.54(+2.09%)
Mar 18, 2024 168.66 170.45 168.28 169.61 4,979,638 +1.02(+0.60%)
Mar 15, 2024 165.36 170.20 164.60 168.59 10,605,076 +2.14(+1.28%)
Mar 14, 2024 169.95 170.36 165.34 166.45 7,563,115 -3.40(-2.00%)
Mar 13, 2024 165.22 170.75 165.22 169.86 6,764,592 +2.69(+1.61%)
Mar 12, 2024 167.15 167.50 163.64 167.16 5,538,657 +0.90(+0.54%)
Mar 11, 2024 166.79 168.12 162.69 166.26 7,465,401 -1.40(-0.83%)
Mar 08, 2024 169.21 175.50 167.05 167.66 16,983,286 +1.46(+0.88%)
Mar 07, 2024 161.75 166.43 161.28 166.20 11,501,995 +6.99(+4.39%)
Mar 06, 2024 158.82 160.69 158.19 159.22 6,553,283 +1.64(+1.04%)
Mar 05, 2024 161.23 161.86 156.30 157.58 6,396,834 -3.14(-1.96%)
Mar 04, 2024 159.09 161.48 158.30 160.72 6,716,653 +2.36(+1.49%)
Mar 01, 2024 156.72 159.04 156.59 158.37 6,954,271 +1.76(+1.12%)
Feb 29, 2024 155.71 156.90 154.82 156.61 6,535,853 +1.28(+0.82%)
Feb 28, 2024 153.89 156.63 153.55 155.33 6,099,338 +1.62(+1.05%)
Feb 27, 2024 154.72 154.74 152.83 153.72 5,836,532 -0.78(-0.50%)
Feb 26, 2024 153.39 154.90 153.29 154.50 6,160,233 +1.44(+0.94%)
Feb 23, 2024 151.73 153.53 151.64 153.06 5,649,562 +1.66(+1.09%)
Feb 22, 2024 149.58 151.98 149.58 151.40 4,600,015 +2.60(+1.74%)
Feb 21, 2024 148.21 149.12 147.40 148.81 4,240,414 +0.45(+0.30%)
Feb 20, 2024 148.75 150.07 147.55 148.36 5,728,466 -0.54(-0.36%)
Feb 16, 2024 148.69 150.09 148.25 148.90 6,889,165 +0.79(+0.53%)
Feb 15, 2024 146.74 148.63 146.52 148.11 6,895,996 +1.87(+1.28%)
Feb 14, 2024 142.75 146.64 142.10 146.24 10,485,377 +4.72(+3.34%)
Feb 13, 2024 139.58 141.54 138.44 141.52 7,237,769 +1.60(+1.14%)
Feb 12, 2024 139.29 140.56 138.65 139.92 3,610,681 +0.89(+0.64%)
Feb 09, 2024 138.76 139.18 137.97 139.03 3,457,729 +0.23(+0.17%)
Feb 08, 2024 138.40 139.23 138.00 138.80 3,459,380 +0.55(+0.40%)
Feb 07, 2024 138.37 138.58 137.69 138.25 4,642,817 +0.92(+0.67%)
Feb 06, 2024 137.44 138.14 136.34 137.34 4,817,995 -0.13(-0.09%)
Feb 05, 2024 135.74 138.39 135.51 137.47 5,722,144 +1.17(+0.86%)
Feb 02, 2024 135.19 137.17 134.80 136.30 4,880,151 +1.13(+0.83%)
Feb 01, 2024 132.79 135.22 132.24 135.17 4,947,345 +2.98(+2.26%)
Jan 31, 2024 133.53 134.23 131.88 132.19 4,998,989 -1.51(-1.13%)
Jan 30, 2024 131.25 134.04 130.99 133.69 6,291,130 +2.83(+2.16%)
Jan 29, 2024 131.17 131.91 129.46 130.87 4,897,805 -0.09(-0.07%)
Jan 26, 2024 130.30 132.00 130.16 130.96 3,754,846 +1.26(+0.97%)
Jan 25, 2024 130.41 132.26 129.46 129.70 4,865,615 +0.00(+0.00%)
Jan 24, 2024 130.04 130.16 126.22 129.70 8,622,002 -0.02(-0.02%)
Jan 23, 2024 127.40 131.65 126.28 129.72 10,695,070 -1.28(-0.98%)
Jan 22, 2024 130.05 132.03 130.02 131.00 8,030,310 +1.42(+1.09%)
Jan 19, 2024 128.47 129.82 127.21 129.58 4,920,686 +1.26(+0.98%)
Jan 18, 2024 126.97 128.44 126.55 128.32 5,202,445 +1.67(+1.32%)
Jan 17, 2024 127.19 128.45 125.97 126.66 4,021,833 -1.09(-0.85%)
Jan 16, 2024 128.97 129.62 127.01 127.74 5,047,441 -1.82(-1.40%)
Jan 12, 2024 130.37 130.57 128.95 129.56 4,509,746 -0.04(-0.03%)
Jan 11, 2024 129.89 129.97 127.58 129.60 4,007,403 +0.13(+0.10%)
Jan 10, 2024 128.47 129.94 128.28 129.47 3,651,091 +0.92(+0.71%)
Jan 09, 2024 127.04 128.55 126.72 128.55 3,849,197 +0.50(+0.39%)
Jan 08, 2024 126.00 128.20 123.99 128.05 5,532,343 +1.99(+1.58%)
Jan 05, 2024 124.68 126.12 124.51 126.07 3,350,073 +1.63(+1.31%)
Jan 04, 2024 124.08 125.54 123.95 124.44 3,487,602 +0.60(+0.48%)
Jan 03, 2024 124.90 125.00 123.43 123.84 3,623,206 -1.89(-1.50%)
Jan 02, 2024 126.78 127.92 125.02 125.73 4,149,015 -1.68(-1.32%)
Dec 29, 2023 128.01 128.25 126.73 127.40 3,550,720 -0.69(-0.54%)
Dec 28, 2023 127.77 128.97 127.58 128.09 3,170,155 +0.12(+0.09%)
Dec 27, 2023 126.67 128.18 126.62 127.97 2,648,820 +0.81(+0.64%)
Dec 26, 2023 126.50 127.40 126.34 127.16 1,983,812 +0.78(+0.62%)
Dec 22, 2023 127.08 127.72 125.88 126.39 3,224,504 -0.28(-0.22%)
Dec 21, 2023 123.93 126.75 123.91 126.67 4,144,777 +3.59(+2.92%)
Dec 20, 2023 125.13 125.92 122.92 123.07 4,984,727 -2.56(-2.04%)
Dec 19, 2023 123.40 125.68 123.40 125.64 4,765,170 +2.29(+1.86%)
Dec 18, 2023 123.37 123.54 122.80 123.34 4,164,688 +0.41(+0.33%)
Dec 15, 2023 122.12 123.37 121.54 122.93 10,877,209 +1.88(+1.55%)
Dec 14, 2023 120.84 122.11 119.61 121.06 8,363,361 +0.17(+0.14%)
Dec 13, 2023 121.84 122.07 120.23 120.89 4,401,050 -1.14(-0.93%)
Dec 12, 2023 120.70 122.18 120.32 122.03 3,731,323 +2.03(+1.70%)
Dec 11, 2023 120.30 120.62 119.35 119.99 3,714,796 -0.31(-0.26%)
Dec 08, 2023 118.81 120.53 118.69 120.30 3,940,428 +1.11(+0.93%)
Dec 07, 2023 119.21 119.73 117.89 119.19 4,051,730 -0.33(-0.28%)
Dec 06, 2023 120.79 122.29 119.41 119.52 3,170,792 -0.42(-0.35%)
Dec 05, 2023 120.72 120.89 119.70 119.94 2,949,973 -1.30(-1.07%)
Dec 04, 2023 121.52 122.12 120.87 121.24 3,797,774 -0.97(-0.79%)
Dec 01, 2023 121.41 122.95 121.18 122.21 4,534,926 +0.70(+0.58%)
Nov 30, 2023 118.76 121.55 118.61 121.51 8,137,085 +2.93(+2.47%)
Nov 29, 2023 119.23 119.41 118.17 118.57 3,034,308 +0.01(+0.01%)
Nov 28, 2023 119.68 119.82 118.28 118.56 3,502,113 -1.12(-0.93%)
Nov 27, 2023 119.41 120.03 119.03 119.68 3,090,952 +0.00(+0.00%)
Nov 24, 2023 119.69 120.06 119.39 119.68 1,585,592 +0.37(+0.31%)
Nov 22, 2023 119.61 120.20 119.07 119.31 3,019,287 -0.29(-0.24%)
Nov 21, 2023 119.51 119.96 118.75 119.60 2,803,951 -0.18(-0.15%)
Nov 20, 2023 119.64 120.45 119.35 119.78 4,152,609 +0.14(+0.12%)
Nov 17, 2023 119.04 119.79 118.65 119.64 4,149,368 +0.99(+0.83%)
Nov 16, 2023 116.31 118.67 116.03 118.65 4,657,954 +2.63(+2.27%)
Nov 15, 2023 116.68 117.22 115.44 116.02 4,195,803 -0.95(-0.81%)
Nov 14, 2023 116.22 117.28 115.29 116.97 4,802,098 +1.73(+1.50%)
Nov 13, 2023 114.86 116.28 114.43 115.24 4,603,012 +0.25(+0.22%)
Nov 10, 2023 113.46 115.28 112.92 114.99 3,506,412 +2.17(+1.93%)
Nov 09, 2023 114.08 114.49 112.66 112.82 4,629,333 -0.76(-0.67%)
Nov 08, 2023 111.93 113.78 111.72 113.58 4,852,086 +2.05(+1.83%)
Nov 07, 2023 111.09 112.66 110.59 111.53 4,189,946 +0.02(+0.02%)
Nov 06, 2023 109.03 111.61 108.28 111.51 4,904,175 +2.85(+2.63%)
Nov 03, 2023 108.29 109.19 107.83 108.66 5,553,410 +1.14(+1.06%)
Nov 02, 2023 108.62 108.96 107.10 107.52 7,518,692 +0.53(+0.49%)
Nov 01, 2023 108.04 108.07 105.58 106.99 10,163,013 -1.38(-1.27%)
Oct 31, 2023 109.25 109.48 107.83 108.37 5,079,623 -1.18(-1.07%)
Oct 30, 2023 107.26 110.22 107.16 109.55 4,488,832 +3.45(+3.25%)
Oct 27, 2023 108.98 109.58 105.48 106.09 5,341,845 -2.44(-2.25%)
Oct 26, 2023 111.50 112.05 106.71 108.54 7,789,745 -2.39(-2.16%)
Oct 25, 2023 114.06 114.06 110.82 110.93 6,578,925 -2.41(-2.13%)
Oct 24, 2023 110.78 114.61 108.06 113.35 12,722,398 +6.91(+6.50%)
Oct 23, 2023 106.22 108.04 105.94 106.43 5,837,752 +0.61(+0.58%)
Oct 20, 2023 106.44 106.98 105.30 105.83 7,772,009 -0.87(-0.81%)
Oct 19, 2023 107.41 108.84 106.41 106.69 4,027,851 -0.62(-0.58%)
Oct 18, 2023 108.76 109.32 107.15 107.31 4,863,497 -2.44(-2.23%)
Oct 17, 2023 108.49 110.42 107.80 109.76 3,933,364 +0.88(+0.81%)
Oct 16, 2023 109.63 110.66 107.73 108.88 4,493,585 -0.24(-0.22%)
Oct 13, 2023 111.03 111.20 108.40 109.12 3,664,135 -1.95(-1.75%)
Oct 12, 2023 113.23 113.47 110.49 111.06 3,089,183 -1.92(-1.70%)
Oct 11, 2023 111.73 113.13 111.54 112.99 2,864,231 +1.78(+1.60%)
Oct 10, 2023 110.94 112.72 110.58 111.21 4,565,597 +1.22(+1.11%)
Oct 09, 2023 110.74 110.87 109.28 110.00 4,334,812 -1.21(-1.09%)
Oct 06, 2023 108.09 111.63 107.69 111.20 4,227,366 +2.74(+2.53%)
Oct 05, 2023 108.11 108.88 106.92 108.46 3,855,781 -0.13(-0.12%)
Oct 04, 2023 107.71 108.95 107.10 108.59 3,901,045 +1.09(+1.01%)
Oct 03, 2023 108.05 109.73 106.78 107.50 8,739,619 -1.03(-0.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.