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 )

85.15 -0.82 (-0.95%)
Streaming Delayed Price Updated: 2:07 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 140.90 153.77 140.90 150.52 12,871,224 +14.17(+10.39%)
Sep 29, 2008 148.28 151.35 136.35 136.35 12,726,299 -12.69(-8.51%)
Sep 26, 2008 146.09 152.35 144.74 149.05 0 -2.54(-1.67%)
Sep 25, 2008 139.66 154.89 138.72 151.59 17,758,644 +6.43(+4.43%)
Sep 24, 2008 148.04 148.04 140.55 145.15 10,289,535 -2.12(-1.44%)
Sep 23, 2008 149.70 151.35 145.56 147.28 10,862,302 -7.08(-4.59%)
Sep 22, 2008 161.62 162.21 151.41 154.36 9,481,723 -2.77(-1.77%)
Sep 19, 2008 171.89 172.36 150.64 157.13 0 +10.80(+7.38%)
Sep 18, 2008 140.13 150.70 130.98 146.33 35,325,996 +8.26(+5.99%)
Sep 17, 2008 141.61 143.91 131.63 138.07 38,597,628 -9.86(-6.66%)
Sep 16, 2008 130.87 150.11 130.81 147.93 30,891,452 +2.72(+1.87%)
Sep 15, 2008 146.51 153.77 141.14 145.21 29,417,670 -12.69(-8.04%)
Sep 12, 2008 163.69 163.74 155.42 157.90 26,186,290 -8.32(-5.01%)
Sep 11, 2008 163.51 167.23 158.49 166.22 13,907,903 +0.41(+0.25%)
Sep 10, 2008 167.46 167.82 163.80 165.81 9,462,492 -0.18(-0.11%)
Sep 09, 2008 170.95 172.84 165.63 165.99 12,282,273 -5.73(-3.33%)
Sep 08, 2008 170.47 172.19 166.75 171.71 14,320,385 +7.14(+4.34%)
Sep 05, 2008 162.27 164.87 161.68 164.57 0 +1.06(+0.65%)
Sep 04, 2008 167.58 168.17 162.92 163.51 10,214,358 -5.14(-3.05%)
Sep 03, 2008 167.94 169.35 167.05 168.64 6,285,586 +0.24(+0.14%)
Sep 02, 2008 168.47 172.07 167.88 168.41 9,959,984 +2.54(+1.53%)
Aug 29, 2008 169.88 170.47 165.75 165.87 0 -4.31(-2.53%)
Aug 28, 2008 167.34 170.66 167.05 170.18 7,231,462 +3.60(+2.16%)
Aug 27, 2008 166.87 168.74 165.63 166.58 5,660,716 -0.29(-0.18%)
Aug 26, 2008 168.17 168.17 165.16 166.87 6,825,786 -0.30(-0.18%)
Aug 25, 2008 171.42 171.42 166.34 167.17 7,297,381 -4.72(-2.75%)
Aug 22, 2008 170.65 172.60 170.30 171.89 0 +2.18(+1.29%)
Aug 21, 2008 167.05 170.12 166.46 169.71 6,374,399 +0.59(+0.35%)
Aug 20, 2008 169.65 170.77 165.81 169.12 6,888,955 -0.35(-0.21%)
Aug 19, 2008 172.36 172.66 167.88 169.47 7,126,961 -3.78(-2.18%)
Aug 18, 2008 176.91 178.91 172.07 173.25 7,124,679 -2.66(-1.51%)
Aug 15, 2008 175.08 177.38 174.25 175.90 0 +1.65(+0.95%)
Aug 14, 2008 171.89 176.44 171.24 174.25 6,079,424 +1.24(+0.72%)
Aug 13, 2008 174.61 175.08 171.65 173.01 6,553,545 -2.54(-1.45%)
Aug 12, 2008 176.61 178.15 174.55 175.55 6,404,053 -1.24(-0.70%)
Aug 11, 2008 174.84 179.39 173.96 176.79 8,321,195 +1.83(+1.05%)
Aug 08, 2008 168.70 175.55 168.64 174.96 10,333,401 +6.32(+3.75%)
Aug 07, 2008 169.82 171.65 168.17 168.64 7,037,684 -2.54(-1.48%)
Aug 06, 2008 172.19 172.24 169.59 171.18 6,592,731 -1.48(-0.85%)
Aug 05, 2008 167.52 172.66 167.52 172.66 8,849,683 +6.38(+3.83%)
Aug 04, 2008 166.11 167.82 163.86 166.28 6,244,001 -0.24(-0.14%)
Aug 01, 2008 167.82 169.41 165.87 166.52 6,344,008 -0.47(-0.28%)
Jul 31, 2008 169.41 170.95 166.99 166.99 9,284,715 -4.01(-2.35%)
Jul 30, 2008 169.59 173.25 168.59 171.00 9,387,130 +3.37(+2.01%)
Jul 29, 2008 167.64 167.64 163.80 167.64 7,748,409 +4.19(+2.56%)
Jul 28, 2008 169.41 170.89 163.21 163.45 8,346,854 -6.02(-3.55%)
Jul 25, 2008 170.89 172.54 167.34 169.47 8,129,053 +0.00(+0.00%)
Jul 24, 2008 175.55 176.44 169.29 169.47 10,357,640 -3.66(-2.11%)
Jul 23, 2008 169.88 173.48 168.53 173.13 13,263,370 +4.90(+2.91%)
Jul 22, 2008 164.22 168.41 162.92 168.23 12,149,235 +4.78(+2.93%)
Jul 21, 2008 165.99 166.34 162.98 163.45 7,127,714 -1.83(-1.11%)
Jul 18, 2008 165.99 166.40 162.80 165.28 9,376,047 +0.00(+0.00%)
Jul 17, 2008 165.87 167.76 163.45 165.28 12,452,134 +1.89(+1.16%)
Jul 16, 2008 158.20 164.28 155.95 163.39 14,046,080 +6.08(+3.86%)
Jul 15, 2008 159.67 160.56 151.11 157.31 15,954,291 -3.13(-1.95%)
Jul 14, 2008 166.05 166.05 159.49 160.44 10,066,644 -2.83(-1.74%)
Jul 11, 2008 162.92 166.75 161.15 163.27 16,589,110 +0.12(+0.07%)
Jul 10, 2008 162.62 163.69 159.79 163.15 15,683,108 +2.66(+1.65%)
Jul 09, 2008 166.11 167.29 160.20 160.50 11,118,236 -5.14(-3.10%)
Jul 08, 2008 160.44 166.61 160.03 165.63 15,091,358 +5.67(+3.54%)
Jul 07, 2008 159.97 162.15 158.43 159.97 13,129,194 +1.12(+0.71%)
Jul 04, 2008 157.90 159.91 156.43 158.84 6,551,707 +0.00(+0.00%)
Jul 03, 2008 157.90 159.91 156.43 158.84 6,551,707 +2.36(+1.51%)
Jul 02, 2008 160.56 160.91 156.19 156.48 10,379,736 -3.60(-2.25%)
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.