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 (%)
Mar 31, 2009 45.59 46.16 43.82 45.10 30,055,574 +1.28(+2.92%)
Mar 30, 2009 45.59 49.30 43.16 43.82 34,919,608 -4.28(-8.90%)
Mar 26, 2009 47.88 48.54 47.00 48.10 36,448,488 +1.81(+3.91%)
Mar 25, 2009 47.40 48.94 44.53 46.29 47,479,688 +0.35(+0.77%)
Mar 24, 2009 45.10 48.15 44.35 45.94 44,525,076 -0.09(-0.19%)
Mar 23, 2009 44.13 46.12 44.04 46.03 48,225,796 +3.93(+9.33%)
Mar 20, 2009 44.35 44.44 40.87 42.10 57,288,548 -4.99(-10.59%)
Mar 19, 2009 49.43 50.09 43.91 47.09 65,185,100 +1.54(+3.39%)
Mar 18, 2009 43.82 47.18 42.81 45.54 45,186,516 +1.41(+3.20%)
Mar 17, 2009 43.47 44.35 41.66 44.13 34,090,292 +1.50(+3.52%)
Mar 16, 2009 44.00 45.72 42.37 42.63 51,255,328 +0.18(+0.42%)
Mar 13, 2009 43.69 44.04 41.04 42.45 0 +0.22(+0.52%)
Mar 12, 2009 38.53 43.16 37.20 42.23 80,453,560 +4.77(+12.72%)
Mar 11, 2009 40.73 41.31 36.67 37.47 56,957,092 -1.68(-4.28%)
Mar 10, 2009 35.35 39.67 35.08 39.14 83,506,672 +6.44(+19.70%)
Mar 09, 2009 30.67 34.56 30.36 32.70 60,025,776 +1.54(+4.96%)
Mar 06, 2009 30.89 32.00 29.39 31.16 0 +1.77(+6.01%)
Mar 05, 2009 29.79 31.64 28.80 29.39 100,818,216 -0.13(-0.45%)
Mar 04, 2009 31.95 32.00 25.28 29.52 170,553,504 -4.06(-12.09%)
Mar 02, 2009 36.59 36.63 33.14 33.58 66,978,192 -3.97(-10.58%)
Feb 27, 2009 37.95 40.60 37.07 37.56 0 -2.60(-6.48%)
Feb 26, 2009 40.95 43.03 39.76 40.16 35,182,844 -0.57(-1.41%)
Feb 25, 2009 40.12 41.75 38.44 40.73 43,446,224 +0.66(+1.65%)
Feb 24, 2009 39.50 40.87 37.20 40.07 59,231,600 +1.02(+2.60%)
Feb 23, 2009 42.28 42.37 38.75 39.06 50,748,640 -2.34(-5.65%)
Feb 20, 2009 42.85 43.43 39.63 41.40 0 -3.00(-6.76%)
Feb 19, 2009 48.28 48.46 43.91 44.40 35,555,628 -3.53(-7.37%)
Feb 18, 2009 48.85 49.21 47.13 47.93 21,582,942 +0.22(+0.46%)
Feb 17, 2009 49.43 49.43 47.27 47.71 30,302,490 -2.78(-5.51%)
Feb 13, 2009 50.97 51.81 50.09 50.49 19,621,988 -1.06(-2.05%)
Feb 12, 2009 51.85 51.85 49.43 51.55 29,919,960 -1.15(-2.18%)
Feb 11, 2009 52.74 53.18 51.68 52.69 19,840,820 +1.41(+2.75%)
Feb 10, 2009 55.34 55.78 50.13 51.28 44,463,552 -4.50(-8.07%)
Feb 09, 2009 50.05 56.93 49.07 55.78 52,752,380 +6.80(+13.87%)
Feb 06, 2009 48.10 50.53 47.44 48.99 49,576,152 +1.10(+2.30%)
Feb 05, 2009 48.94 49.78 47.04 47.88 44,125,200 -1.81(-3.64%)
Feb 04, 2009 51.02 51.99 49.38 49.69 23,360,792 -0.49(-0.97%)
Feb 03, 2009 52.43 52.43 49.96 50.18 28,541,996 -1.10(-2.15%)
Feb 02, 2009 53.09 53.09 50.80 51.28 31,843,894 -2.25(-4.20%)
Jan 30, 2009 56.14 56.49 53.00 53.53 0 -2.60(-4.64%)
Jan 29, 2009 58.83 58.92 56.00 56.14 17,989,014 -3.44(-5.78%)
Jan 28, 2009 58.74 60.68 58.12 59.58 26,158,250 +1.94(+3.37%)
Jan 27, 2009 56.18 58.21 55.83 57.64 27,048,230 +2.82(+5.15%)
Jan 26, 2009 55.08 55.83 53.71 54.81 28,156,924 +1.72(+3.24%)
Jan 23, 2009 56.00 58.21 52.38 53.09 73,972,552 -6.40(-10.76%)
Jan 22, 2009 54.68 59.84 53.27 59.49 34,336,700 +1.99(+3.45%)
Jan 21, 2009 52.43 58.39 52.43 57.50 33,411,176 +0.44(+0.77%)
Jan 20, 2009 61.56 62.18 56.49 57.06 26,914,254 -4.55(-7.38%)
Jan 16, 2009 62.67 63.28 57.64 61.61 29,231,590 +0.84(+1.38%)
Jan 15, 2009 62.14 62.40 58.47 60.77 31,861,308 -1.50(-2.41%)
Jan 14, 2009 64.39 64.61 61.87 62.27 22,859,978 -3.66(-5.56%)
Jan 13, 2009 69.07 69.24 64.96 65.93 29,254,794 -3.93(-5.62%)
Jan 12, 2009 70.46 71.49 69.20 69.86 14,811,717 -0.75(-1.06%)
Jan 09, 2009 71.54 72.33 69.86 70.61 12,044,248 -0.62(-0.87%)
Jan 08, 2009 70.83 71.51 69.37 71.23 14,079,068 +0.13(+0.19%)
Jan 07, 2009 73.57 73.70 70.65 71.10 16,054,491 -3.31(-4.45%)
Jan 06, 2009 74.41 74.94 72.64 74.41 16,132,117 +1.02(+1.38%)
Jan 05, 2009 75.77 76.08 72.82 73.39 16,434,481 -1.94(-2.58%)
Jan 02, 2009 72.86 75.33 71.80 75.33 12,950,212 +3.84(+5.37%)
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.