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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Electric (NY: GE )

152.94 -2.73 (-1.75%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 154.72 155.16 154.10 154.41 4,100,242 -0.62(-0.40%)
Dec 29, 2005 154.67 156.17 154.63 155.02 3,664,179 +0.35(+0.23%)
Dec 28, 2005 154.45 154.89 153.97 154.67 3,812,545 +0.22(+0.14%)
Dec 27, 2005 156.70 156.83 154.32 154.45 3,874,425 -1.59(-1.02%)
Dec 23, 2005 156.65 156.70 155.90 156.04 2,431,012 +0.00(+0.00%)
Dec 22, 2005 154.94 156.21 154.94 156.04 3,967,630 +0.44(+0.28%)
Dec 21, 2005 156.87 157.09 155.29 155.60 5,186,247 -0.97(-0.62%)
Dec 20, 2005 157.14 157.45 155.86 156.56 4,766,868 -1.23(-0.78%)
Dec 19, 2005 158.86 159.69 157.05 157.80 4,783,552 -1.06(-0.67%)
Dec 16, 2005 158.64 159.74 158.68 158.86 7,877,513 +0.26(+0.17%)
Dec 15, 2005 157.62 159.30 157.58 158.59 7,724,788 +1.01(+0.64%)
Dec 14, 2005 156.26 158.11 156.61 157.58 4,971,802 +1.32(+0.85%)
Dec 13, 2005 156.39 157.18 155.73 156.26 5,763,276 -0.35(-0.22%)
Dec 12, 2005 156.56 157.40 156.08 156.61 3,123,697 +0.09(+0.06%)
Dec 09, 2005 156.08 157.71 155.68 156.52 3,969,106 +0.79(+0.51%)
Dec 08, 2005 156.70 157.09 155.38 155.73 4,940,453 -0.97(-0.62%)
Dec 07, 2005 157.71 157.93 155.99 156.70 6,350,678 -1.01(-0.64%)
Dec 06, 2005 158.15 159.03 157.36 157.71 6,012,224 +0.13(+0.08%)
Dec 05, 2005 156.04 157.97 155.95 157.58 5,484,862 +1.19(+0.76%)
Dec 02, 2005 157.49 157.49 155.33 156.39 5,775,420 -1.10(-0.70%)
Dec 01, 2005 157.40 158.15 157.01 157.49 4,839,666 +0.13(+0.08%)
Nov 30, 2005 158.99 159.30 157.36 157.36 5,515,893 -0.92(-0.58%)
Nov 29, 2005 158.55 159.60 157.97 158.28 4,916,323 -0.22(-0.14%)
Nov 28, 2005 159.47 159.47 158.33 158.50 4,246,611 -0.97(-0.61%)
Nov 25, 2005 158.59 159.56 158.24 159.47 2,118,050 +1.15(+0.72%)
Nov 23, 2005 158.81 159.21 158.19 158.33 3,978,821 -0.53(-0.33%)
Nov 22, 2005 158.81 159.60 158.11 158.86 5,841,068 -0.62(-0.39%)
Nov 21, 2005 157.53 160.09 157.06 159.47 7,647,609 +1.98(+1.26%)
Nov 18, 2005 155.95 157.71 155.29 157.49 13,429,726 +4.80(+3.14%)
Nov 17, 2005 152.16 153.17 151.54 152.69 3,511,682 +0.53(+0.35%)
Nov 16, 2005 151.50 152.91 151.32 152.16 3,742,267 +0.62(+0.41%)
Nov 15, 2005 151.59 152.89 151.06 151.54 3,392,258 +0.00(+0.00%)
Nov 14, 2005 152.69 152.69 151.10 151.54 3,228,207 -1.10(-0.72%)
Nov 11, 2005 152.20 153.22 151.54 152.65 3,134,071 +0.66(+0.43%)
Nov 10, 2005 149.65 153.04 149.43 151.98 6,603,191 +2.56(+1.71%)
Nov 09, 2005 148.77 150.44 148.50 149.43 4,053,526 +0.71(+0.47%)
Nov 08, 2005 149.25 149.56 148.59 148.72 3,364,179 -1.15(-0.76%)
Nov 07, 2005 150.22 150.35 149.56 149.87 3,381,430 +0.00(+0.00%)
Nov 04, 2005 149.69 150.22 148.68 149.87 3,781,515 +0.18(+0.12%)
Nov 03, 2005 149.34 150.44 148.90 149.69 4,084,421 +0.75(+0.50%)
Nov 02, 2005 148.02 149.65 147.62 148.94 5,265,582 +0.92(+0.62%)
Nov 01, 2005 149.65 149.69 147.80 148.02 4,680,994 -1.37(-0.91%)
Oct 31, 2005 149.78 150.40 149.08 149.38 6,097,053 -0.62(-0.41%)
Oct 28, 2005 148.37 150.18 147.67 150.00 5,173,580 +2.07(+1.40%)
Oct 27, 2005 148.15 148.41 147.18 147.93 3,907,476 -0.53(-0.36%)
Oct 26, 2005 149.69 150.66 148.41 148.46 5,089,273 -0.93(-0.62%)
Oct 25, 2005 149.82 150.35 148.15 149.38 4,309,376 -0.97(-0.64%)
Oct 24, 2005 148.72 150.40 148.72 150.35 3,749,780 +1.76(+1.19%)
Oct 21, 2005 149.56 150.09 148.24 148.59 5,108,273 -0.66(-0.44%)
Oct 20, 2005 151.81 151.81 148.64 149.25 4,638,046 -2.33(-1.54%)
Oct 19, 2005 149.47 151.59 149.34 151.59 5,236,186 +1.81(+1.21%)
Oct 18, 2005 149.78 151.63 149.56 149.78 4,549,449 -0.04(-0.03%)
Oct 17, 2005 150.71 151.98 149.52 149.82 5,439,576 -1.45(-0.96%)
Oct 14, 2005 151.54 151.90 150.22 151.28 6,313,156 +1.41(+0.94%)
Oct 13, 2005 148.68 150.71 148.68 149.87 4,547,724 +0.97(+0.65%)
Oct 12, 2005 147.93 150.00 147.93 148.90 4,200,349 +0.00(+0.00%)
Oct 11, 2005 149.74 150.13 148.41 148.90 4,154,427 -0.84(-0.56%)
Oct 10, 2005 150.79 151.06 149.60 149.74 3,990,897 -1.01(-0.67%)
Oct 07, 2005 149.34 151.10 148.37 150.75 6,521,018 +2.78(+1.88%)
Oct 06, 2005 145.68 148.37 146.17 147.97 7,578,987 +4.01(+2.78%)
Oct 05, 2005 144.94 145.82 143.97 143.97 4,208,430 -0.75(-0.52%)
Oct 04, 2005 145.42 147.36 144.72 144.72 5,408,046 -1.67(-1.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.