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 )

180.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 162.85 164.35 161.57 162.67 11,374,769 +0.09(+0.05%)
Apr 27, 2007 159.31 164.26 158.96 162.58 20,782,460 +4.41(+2.79%)
Apr 26, 2007 156.49 158.21 156.49 158.17 10,460,754 +1.90(+1.21%)
Apr 25, 2007 154.37 156.45 154.06 156.27 10,202,473 +2.87(+1.87%)
Apr 24, 2007 153.58 154.20 152.47 153.40 8,486,326 -0.18(-0.12%)
Apr 23, 2007 155.03 155.12 153.49 153.58 7,963,601 -1.46(-0.94%)
Apr 20, 2007 155.48 155.52 154.15 155.03 13,228,403 +0.57(+0.37%)
Apr 19, 2007 154.68 156.14 154.02 154.46 9,164,995 -0.57(-0.37%)
Apr 18, 2007 155.17 155.56 154.02 155.03 8,608,551 -0.31(-0.20%)
Apr 17, 2007 156.09 156.09 154.72 155.34 8,696,780 -0.71(-0.45%)
Apr 16, 2007 156.67 157.11 155.34 156.05 7,660,567 -0.09(-0.06%)
Apr 13, 2007 157.11 157.11 155.56 156.14 8,076,520 +0.88(+0.57%)
Apr 12, 2007 155.17 155.52 153.84 155.25 6,978,081 +1.01(+0.66%)
Apr 11, 2007 154.46 155.34 153.84 154.24 6,913,428 +0.31(+0.20%)
Apr 10, 2007 153.58 154.42 153.36 153.93 6,634,473 +0.44(+0.29%)
Apr 09, 2007 154.90 155.12 153.36 153.49 5,994,763 -1.06(-0.69%)
Apr 05, 2007 155.03 155.30 154.20 154.55 6,033,141 -0.40(-0.26%)
Apr 04, 2007 156.09 156.14 154.77 154.95 7,862,649 -0.93(-0.59%)
Apr 03, 2007 156.36 157.11 155.21 155.87 7,016,711 +0.13(+0.09%)
Apr 02, 2007 156.05 156.80 154.95 155.74 5,324,112 -0.31(-0.20%)
Mar 30, 2007 156.93 157.02 154.46 156.05 7,742,770 -0.84(-0.53%)
Mar 29, 2007 157.11 157.68 155.96 156.89 6,224,971 +0.00(+0.00%)
Mar 28, 2007 157.55 157.68 155.78 156.89 9,385,883 -1.06(-0.67%)
Mar 27, 2007 157.99 158.43 157.37 157.95 6,724,716 -0.93(-0.58%)
Mar 26, 2007 158.21 158.87 156.40 158.87 6,724,267 +0.79(+0.50%)
Mar 23, 2007 157.95 158.48 157.11 158.08 7,582,749 +0.04(+0.03%)
Mar 22, 2007 156.40 158.17 156.23 158.03 7,619,522 +1.46(+0.93%)
Mar 21, 2007 153.45 157.55 153.27 156.58 11,428,034 +3.13(+2.04%)
Mar 20, 2007 152.83 153.80 152.25 153.45 6,404,549 +0.44(+0.29%)
Mar 19, 2007 152.25 153.00 151.94 153.00 6,011,364 +1.37(+0.90%)
Mar 16, 2007 152.34 153.75 151.15 151.64 10,150,819 -0.71(-0.46%)
Mar 15, 2007 150.93 153.05 150.53 152.34 8,117,696 +0.93(+0.61%)
Mar 14, 2007 150.44 151.81 149.61 151.42 9,192,511 +0.97(+0.65%)
Mar 13, 2007 151.99 151.72 150.09 150.44 8,814,113 -1.54(-1.02%)
Mar 12, 2007 150.22 152.83 150.09 151.99 6,844,662 +0.53(+0.35%)
Mar 09, 2007 152.56 152.87 151.02 151.46 7,755,956 -0.57(-0.38%)
Mar 08, 2007 152.69 152.87 151.59 152.03 6,599,305 +0.53(+0.35%)
Mar 07, 2007 153.31 153.36 151.46 151.50 8,834,959 -1.72(-1.12%)
Mar 06, 2007 153.27 153.75 152.34 153.22 7,703,701 +0.75(+0.49%)
Mar 05, 2007 153.31 154.33 152.34 152.47 7,448,968 -1.41(-0.92%)
Mar 02, 2007 154.15 155.12 153.14 153.89 10,236,902 -0.57(-0.37%)
Mar 01, 2007 152.74 162.58 151.46 154.46 11,643,471 +0.40(+0.26%)
Feb 28, 2007 153.58 154.82 152.92 154.06 11,492,850 +1.10(+0.72%)
Feb 27, 2007 155.78 161.52 152.25 152.96 14,217,949 -3.00(-1.92%)
Feb 26, 2007 155.61 156.14 155.12 155.96 6,551,345 +1.06(+0.68%)
Feb 23, 2007 155.92 156.00 154.86 154.90 8,645,118 -1.32(-0.85%)
Feb 22, 2007 158.08 158.34 155.83 156.23 8,534,698 -2.25(-1.42%)
Feb 21, 2007 158.83 159.31 158.08 158.48 7,856,114 -0.71(-0.44%)
Feb 20, 2007 158.26 159.45 157.77 159.18 5,335,313 +0.88(+0.56%)
Feb 16, 2007 159.18 159.31 158.30 158.30 7,036,203 -1.19(-0.75%)
Feb 15, 2007 160.95 160.95 159.14 159.49 6,484,875 -1.46(-0.90%)
Feb 14, 2007 158.56 161.08 157.95 160.95 7,229,956 +3.09(+1.96%)
Feb 13, 2007 157.73 158.43 157.28 157.86 5,203,307 +0.57(+0.36%)
Feb 12, 2007 156.89 158.34 156.89 157.28 4,307,646 +0.48(+0.31%)
Feb 09, 2007 157.59 158.17 156.58 156.80 6,754,546 -0.93(-0.59%)
Feb 08, 2007 159.14 159.14 157.11 157.73 7,631,309 -1.59(-1.00%)
Feb 07, 2007 160.29 160.42 159.14 159.31 4,842,719 -0.93(-0.58%)
Feb 06, 2007 160.64 160.82 159.89 160.24 5,150,503 -0.27(-0.17%)
Feb 05, 2007 160.06 160.99 159.76 160.51 5,937,286 +0.44(+0.28%)
Feb 02, 2007 160.02 160.64 159.40 160.06 5,689,957 +0.18(+0.11%)
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.