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 )

148.06 -4.88 (-3.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2004 147.14 148.06 146.70 147.93 4,773,700 +0.57(+0.39%)
Sep 29, 2004 147.36 147.93 146.61 147.36 3,281,597 +0.62(+0.42%)
Sep 28, 2004 146.26 147.45 145.55 146.74 3,500,264 +0.84(+0.57%)
Sep 27, 2004 145.90 146.74 145.42 145.90 3,837,560 -1.28(-0.87%)
Sep 24, 2004 147.58 147.67 146.30 147.18 3,024,521 -0.04(-0.03%)
Sep 23, 2004 148.77 148.77 147.14 147.23 3,458,655 -2.25(-1.50%)
Sep 22, 2004 150.66 150.88 148.50 149.47 4,626,174 -2.33(-1.54%)
Sep 21, 2004 150.75 152.12 149.91 151.81 3,462,287 +1.10(+0.73%)
Sep 20, 2004 150.00 151.85 149.87 150.71 4,489,749 -0.04(-0.03%)
Sep 17, 2004 148.46 150.84 148.46 150.75 6,670,678 +3.04(+2.06%)
Sep 16, 2004 147.93 148.72 147.58 147.71 2,148,491 +0.00(+0.00%)
Sep 15, 2004 148.99 148.99 147.53 147.71 2,851,390 -1.28(-0.86%)
Sep 14, 2004 148.02 148.99 147.67 148.99 3,139,224 +0.31(+0.21%)
Sep 13, 2004 149.25 150.00 148.50 148.68 3,886,887 -0.57(-0.38%)
Sep 10, 2004 148.90 149.82 147.67 149.25 3,686,766 +0.09(+0.06%)
Sep 09, 2004 148.02 149.91 147.97 149.16 5,940,675 +0.88(+0.59%)
Sep 08, 2004 146.87 148.55 146.83 148.28 6,127,222 +1.41(+0.96%)
Sep 07, 2004 145.60 147.53 145.51 146.87 4,310,874 +2.20(+1.52%)
Sep 03, 2004 145.38 145.90 144.41 144.67 2,647,909 -1.28(-0.87%)
Sep 02, 2004 144.94 146.08 144.41 145.95 3,140,290 +1.10(+0.76%)
Sep 01, 2004 144.45 145.24 143.70 144.85 2,611,045 +0.40(+0.27%)
Aug 31, 2004 143.13 144.54 142.34 144.45 3,772,344 +0.97(+0.68%)
Aug 30, 2004 143.75 144.27 143.39 143.48 2,128,356 -0.88(-0.61%)
Aug 27, 2004 144.27 144.76 143.83 144.36 1,787,881 -0.09(-0.06%)
Aug 26, 2004 144.27 144.94 143.79 144.45 2,070,449 +0.00(+0.00%)
Aug 25, 2004 143.26 145.33 142.82 144.45 3,573,017 +0.70(+0.49%)
Aug 24, 2004 144.05 144.27 142.78 143.75 3,600,711 +0.53(+0.37%)
Aug 23, 2004 143.97 144.23 143.00 143.22 3,042,273 -0.62(-0.43%)
Aug 20, 2004 143.88 144.50 143.13 143.83 3,693,076 -0.26(-0.18%)
Aug 19, 2004 143.75 144.23 142.42 144.10 3,177,632 -0.31(-0.21%)
Aug 18, 2004 141.41 144.41 141.01 144.41 4,040,678 +2.82(+1.99%)
Aug 17, 2004 142.34 142.95 141.19 141.59 3,187,461 -0.71(-0.50%)
Aug 16, 2004 140.40 142.29 140.18 142.29 3,211,250 +1.81(+1.29%)
Aug 13, 2004 139.65 140.71 138.77 140.49 3,695,914 +1.23(+0.89%)
Aug 12, 2004 140.88 141.10 139.21 139.25 3,338,664 -2.60(-1.83%)
Aug 11, 2004 140.53 142.03 139.87 141.85 3,111,326 +0.48(+0.34%)
Aug 10, 2004 140.53 141.41 139.87 141.37 3,117,318 +1.06(+0.75%)
Aug 09, 2004 138.90 141.19 138.72 140.31 3,634,511 +1.45(+1.05%)
Aug 06, 2004 140.09 140.79 138.41 138.86 5,594,911 -3.08(-2.17%)
Aug 05, 2004 144.72 145.11 141.81 141.94 4,526,840 -2.91(-2.01%)
Aug 04, 2004 143.83 145.16 143.70 144.85 3,023,636 +0.04(+0.03%)
Aug 03, 2004 146.26 146.26 144.50 144.80 3,584,412 -1.72(-1.17%)
Aug 02, 2004 143.83 146.92 143.83 146.52 3,017,348 +0.04(+0.03%)
Jul 30, 2004 145.68 146.48 144.85 146.48 3,197,744 +0.18(+0.12%)
Jul 29, 2004 146.92 147.36 145.24 146.30 3,745,762 -0.35(-0.24%)
Jul 28, 2004 146.70 147.40 142.51 146.65 5,086,867 +2.16(+1.49%)
Jul 27, 2004 143.17 144.94 142.95 144.50 3,928,541 +2.16(+1.52%)
Jul 26, 2004 143.92 144.27 141.06 142.34 4,577,619 -0.92(-0.65%)
Jul 23, 2004 144.63 144.63 141.50 143.26 3,312,650 -1.59(-1.09%)
Jul 22, 2004 143.39 145.60 142.73 144.85 4,180,191 +1.23(+0.86%)
Jul 21, 2004 146.83 147.36 143.61 143.61 4,819,213 -2.69(-1.84%)
Jul 20, 2004 145.95 146.48 145.24 146.30 4,114,611 -0.09(-0.06%)
Jul 19, 2004 146.70 146.96 145.02 146.39 4,603,929 +0.62(+0.42%)
Jul 16, 2004 148.11 148.11 145.60 145.77 5,741,620 -1.23(-0.84%)
Jul 15, 2004 145.86 147.71 145.38 147.01 7,123,221 +1.06(+0.72%)
Jul 14, 2004 144.50 146.43 144.19 145.95 7,489,777 +1.28(+0.88%)
Jul 13, 2004 144.19 144.89 143.83 144.67 5,209,037 +1.06(+0.74%)
Jul 12, 2004 141.94 143.83 141.01 143.61 4,354,639 +1.90(+1.34%)
Jul 09, 2004 141.19 142.07 140.62 141.72 5,725,866 +2.07(+1.48%)
Jul 08, 2004 140.40 140.97 139.56 139.65 4,873,648 -1.41(-1.00%)
Jul 07, 2004 139.78 141.85 139.78 141.06 5,010,414 +0.84(+0.60%)
Jul 06, 2004 139.21 140.49 138.77 140.22 3,955,713 +0.70(+0.50%)
Jul 02, 2004 140.75 140.79 139.38 139.52 4,589,242 -1.50(-1.06%)
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.
 
 
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.