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 (%)
Sep 30, 2003 133.50 133.68 130.72 131.56 6,534,454 -2.47(-1.84%)
Sep 29, 2003 132.40 135.31 132.31 134.03 4,744,603 +2.21(+1.67%)
Sep 26, 2003 132.92 133.76 129.35 131.82 5,082,751 -2.25(-1.68%)
Sep 25, 2003 136.06 139.46 133.90 134.07 4,307,139 -1.90(-1.40%)
Sep 24, 2003 139.46 139.85 135.97 135.97 4,334,670 -3.31(-2.38%)
Sep 23, 2003 138.13 139.46 137.60 139.28 2,970,433 +0.71(+0.51%)
Sep 22, 2003 139.46 140.78 137.69 138.57 4,207,029 -2.34(-1.66%)
Sep 19, 2003 143.07 143.07 139.10 140.91 5,261,466 -0.79(-0.56%)
Sep 18, 2003 140.21 142.02 139.94 141.71 5,045,227 +1.72(+1.23%)
Sep 17, 2003 140.25 140.96 138.93 139.99 4,347,337 -0.93(-0.66%)
Sep 16, 2003 137.82 141.35 137.82 140.91 4,546,990 +2.34(+1.69%)
Sep 15, 2003 139.01 140.12 137.91 138.57 3,235,685 -0.57(-0.41%)
Sep 12, 2003 138.71 139.46 137.38 139.15 3,769,202 +0.22(+0.16%)
Sep 11, 2003 137.03 139.68 137.03 138.93 4,545,675 +1.99(+1.45%)
Sep 10, 2003 137.03 137.87 136.37 136.94 4,112,018 -0.57(-0.42%)
Sep 09, 2003 137.07 138.00 136.37 137.51 3,663,745 -0.97(-0.70%)
Sep 08, 2003 136.94 139.10 135.04 138.49 3,447,007 +1.50(+1.10%)
Sep 05, 2003 136.54 137.74 136.01 136.99 4,201,954 -1.23(-0.89%)
Sep 04, 2003 137.29 138.35 136.85 138.22 4,280,854 +0.88(+0.64%)
Sep 03, 2003 134.82 137.96 134.65 137.34 7,751,155 +3.00(+2.23%)
Sep 02, 2003 131.29 134.56 130.54 134.34 5,544,710 +3.84(+2.94%)
Aug 29, 2003 130.54 131.07 129.31 130.50 2,975,101 -0.49(-0.37%)
Aug 28, 2003 131.51 131.95 129.75 130.98 3,106,004 -0.31(-0.24%)
Aug 27, 2003 130.76 131.56 130.63 131.29 2,761,127 -0.57(-0.43%)
Aug 26, 2003 130.85 132.17 129.75 131.87 3,185,992 +0.13(+0.10%)
Aug 25, 2003 131.42 131.73 130.41 131.73 2,607,858 -0.13(-0.10%)
Aug 22, 2003 133.72 134.12 131.29 131.87 4,514,496 -1.24(-0.93%)
Aug 21, 2003 131.07 133.63 130.72 133.10 5,550,805 +3.13(+2.41%)
Aug 20, 2003 131.69 131.69 129.09 129.97 3,716,564 -1.77(-1.34%)
Aug 19, 2003 131.95 132.40 129.44 131.73 4,799,190 +0.22(+0.17%)
Aug 18, 2003 127.98 131.73 127.85 131.51 5,880,863 +4.50(+3.54%)
Aug 15, 2003 126.66 127.89 126.26 127.01 3,230,677 +1.02(+0.81%)
Aug 14, 2003 124.45 126.83 123.70 126.00 4,425,829 +2.34(+1.89%)
Aug 13, 2003 125.51 125.69 122.91 123.66 3,475,445 -1.37(-1.09%)
Aug 12, 2003 124.98 125.33 123.48 125.03 3,192,110 +0.22(+0.18%)
Aug 11, 2003 123.79 125.60 123.57 124.80 2,641,598 +0.88(+0.71%)
Aug 08, 2003 123.30 124.63 123.30 123.92 2,400,388 +0.00(+0.00%)
Aug 07, 2003 122.16 124.10 119.95 123.92 2,977,910 +1.77(+1.45%)
Aug 06, 2003 122.69 124.01 121.49 122.16 3,899,132 -0.53(-0.43%)
Aug 05, 2003 124.72 125.69 122.51 122.69 3,679,788 -3.00(-2.39%)
Aug 04, 2003 125.60 126.22 122.69 125.69 3,409,506 +0.09(+0.07%)
Aug 01, 2003 124.45 126.57 124.45 125.60 3,816,040 +0.09(+0.07%)
Jul 31, 2003 125.11 127.89 123.75 125.51 6,216,654 +2.07(+1.68%)
Jul 30, 2003 124.23 124.41 122.25 123.44 3,099,478 +0.31(+0.25%)
Jul 29, 2003 125.25 125.33 122.69 123.13 4,163,818 -2.07(-1.66%)
Jul 28, 2003 126.00 127.10 124.50 125.20 4,207,120 -0.27(-0.21%)
Jul 25, 2003 122.16 125.73 121.72 125.47 5,341,885 +4.37(+3.61%)
Jul 24, 2003 122.02 123.48 120.79 121.10 4,362,134 +0.09(+0.07%)
Jul 23, 2003 120.92 121.10 119.16 121.01 4,284,570 +0.04(+0.04%)
Jul 22, 2003 120.04 121.19 119.16 120.97 3,942,638 +1.10(+0.92%)
Jul 21, 2003 122.55 122.91 119.24 119.86 3,854,402 -2.74(-2.23%)
Jul 18, 2003 121.72 122.95 120.04 122.60 4,566,545 +3.00(+2.51%)
Jul 17, 2003 119.82 121.67 118.71 119.60 5,319,950 -1.23(-1.02%)
Jul 16, 2003 122.33 122.64 119.73 120.83 4,994,787 -1.28(-1.05%)
Jul 15, 2003 124.63 125.03 121.45 122.11 5,603,738 -1.63(-1.32%)
Jul 14, 2003 125.78 126.83 123.61 123.75 5,159,997 -0.35(-0.28%)
Jul 11, 2003 125.11 127.32 123.52 124.10 6,521,470 -0.31(-0.25%)
Jul 10, 2003 125.25 126.44 123.57 124.41 4,793,774 -0.84(-0.67%)
Jul 09, 2003 127.32 127.72 124.94 125.25 6,388,935 -1.90(-1.49%)
Jul 08, 2003 129.17 129.17 126.44 127.14 5,179,983 -2.03(-1.57%)
Jul 07, 2003 127.67 130.19 127.41 129.17 4,442,552 +3.18(+2.52%)
Jul 03, 2003 126.31 127.10 125.38 126.00 2,785,916 -0.27(-0.21%)
Jul 02, 2003 127.19 127.45 125.42 126.26 4,944,188 -0.09(-0.07%)
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.