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 (%)
Nov 28, 2008 72.24 75.86 71.49 75.77 13,375,315 +4.32(+6.05%)
Nov 26, 2008 68.14 71.71 67.08 71.45 18,774,262 +1.85(+2.66%)
Nov 25, 2008 70.35 70.96 66.59 69.60 27,709,144 +2.25(+3.34%)
Nov 24, 2008 64.56 70.21 62.93 67.34 36,077,160 +5.43(+8.77%)
Nov 21, 2008 59.84 62.05 56.49 61.92 39,082,808 +5.25(+9.27%)
Nov 20, 2008 62.23 63.77 55.52 56.66 53,270,756 -7.11(-11.14%)
Nov 19, 2008 70.04 71.49 63.77 63.77 41,137,380 -7.11(-10.02%)
Nov 18, 2008 70.74 72.16 67.39 70.88 30,617,906 -0.22(-0.31%)
Nov 17, 2008 70.39 72.82 67.96 71.10 22,091,038 +0.40(+0.56%)
Nov 14, 2008 72.20 75.42 70.39 70.70 0 -3.71(-4.98%)
Nov 13, 2008 72.42 74.71 64.34 74.41 68,180,928 +2.52(+3.50%)
Nov 12, 2008 77.14 77.45 70.83 71.89 40,127,180 -6.71(-8.53%)
Nov 11, 2008 80.19 80.76 76.61 78.60 23,570,246 -2.82(-3.47%)
Nov 10, 2008 85.35 85.57 79.88 81.42 18,339,656 -1.81(-2.17%)
Nov 07, 2008 82.17 84.29 80.67 83.23 17,901,742 +2.29(+2.84%)
Nov 06, 2008 87.16 87.16 79.44 80.94 28,863,716 -7.02(-7.98%)
Nov 05, 2008 91.31 92.59 87.38 87.95 19,807,594 -3.71(-4.04%)
Nov 04, 2008 87.51 92.85 87.16 91.66 26,511,768 +6.49(+7.62%)
Nov 03, 2008 87.29 87.73 84.73 85.17 12,782,297 -0.93(-1.08%)
Oct 31, 2008 85.04 87.38 84.38 86.10 20,834,792 +0.71(+0.83%)
Oct 30, 2008 87.34 88.13 83.54 85.39 20,768,610 +0.66(+0.78%)
Oct 29, 2008 86.23 88.26 82.53 84.73 31,083,368 -1.28(-1.49%)
Oct 28, 2008 81.07 86.50 78.25 86.01 31,627,642 +7.77(+9.93%)
Oct 27, 2008 79.61 83.19 77.32 78.25 27,359,090 -0.44(-0.56%)
Oct 24, 2008 77.05 80.45 76.22 78.69 29,250,470 -4.28(-5.16%)
Oct 23, 2008 84.91 84.91 79.30 82.97 34,722,580 -0.71(-0.84%)
Oct 22, 2008 88.44 89.15 81.64 83.67 26,790,812 -6.13(-6.83%)
Oct 21, 2008 87.95 92.81 87.82 89.81 23,309,156 +0.93(+1.04%)
Oct 20, 2008 89.41 89.91 85.75 88.88 21,433,472 +2.25(+2.60%)
Oct 17, 2008 85.39 90.60 83.85 86.63 28,229,838 -1.15(-1.31%)
Oct 16, 2008 86.10 88.09 80.81 87.78 34,226,536 +2.82(+3.32%)
Oct 15, 2008 90.29 91.18 84.07 84.95 25,945,872 -7.06(-7.67%)
Oct 14, 2008 98.46 98.81 87.16 92.01 34,701,944 -0.66(-0.71%)
Oct 13, 2008 98.28 98.55 89.81 92.68 32,249,844 -2.21(-2.33%)
Oct 10, 2008 82.53 94.88 81.20 94.88 62,376,012 +10.99(+13.10%)
Oct 09, 2008 94.44 95.41 83.85 83.89 35,605,052 -7.24(-7.94%)
Oct 08, 2008 88.35 97.05 87.82 91.13 31,446,544 +1.54(+1.72%)
Oct 07, 2008 98.33 99.96 89.10 89.59 35,806,864 -4.77(-5.05%)
Oct 06, 2008 90.65 96.52 86.90 94.35 41,820,012 -0.84(-0.88%)
Oct 03, 2008 100.18 101.50 94.84 95.19 0 -2.56(-2.62%)
Oct 02, 2008 100.75 101.02 97.13 97.75 117,773,848 -10.37(-9.59%)
Oct 01, 2008 105.92 113.64 95.54 108.12 41,228,244 -4.41(-3.92%)
Sep 30, 2008 105.34 114.96 105.34 112.54 17,215,914 +10.59(+10.39%)
Sep 29, 2008 110.86 113.15 101.94 101.94 17,022,070 -9.49(-8.51%)
Sep 26, 2008 109.23 113.90 108.21 111.43 0 -1.90(-1.67%)
Sep 25, 2008 104.42 115.80 103.71 113.33 23,753,086 +4.81(+4.43%)
Sep 24, 2008 110.68 110.68 105.08 108.52 13,762,775 -1.59(-1.44%)
Sep 23, 2008 111.92 113.15 108.83 110.11 14,528,879 -5.30(-4.59%)
Sep 22, 2008 120.83 121.27 113.20 115.40 12,682,285 -2.07(-1.77%)
Sep 19, 2008 128.51 128.86 112.62 117.48 0 +8.08(+7.38%)
Sep 18, 2008 104.77 112.67 97.93 109.40 47,250,308 +6.18(+5.99%)
Sep 17, 2008 105.87 107.59 98.41 103.22 51,626,284 -7.37(-6.66%)
Sep 16, 2008 97.84 112.23 97.80 110.59 41,318,884 +2.03(+1.87%)
Sep 15, 2008 109.53 114.96 105.52 108.56 39,347,624 -9.49(-8.04%)
Sep 12, 2008 122.38 122.42 116.20 118.05 35,025,488 -6.22(-5.01%)
Sep 11, 2008 122.25 125.03 118.49 124.28 18,602,526 +0.31(+0.25%)
Sep 10, 2008 125.20 125.47 122.47 123.97 12,656,563 -0.13(-0.11%)
Sep 09, 2008 127.81 129.22 123.83 124.10 16,428,162 -4.28(-3.33%)
Sep 08, 2008 127.45 128.73 124.67 128.38 19,154,240 +5.34(+4.34%)
Sep 05, 2008 121.32 123.26 120.88 123.04 0 +0.79(+0.65%)
Sep 04, 2008 125.29 125.73 121.80 122.25 13,662,222 -3.84(-3.04%)
Sep 03, 2008 125.55 126.61 124.89 126.08 8,407,290 +0.18(+0.14%)
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.