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 )

162.35 +1.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2016 161.80 162.74 159.66 159.72 7,937,089 -0.66(-0.41%)
Oct 28, 2016 158.51 162.38 158.46 160.38 12,365,840 +3.24(+2.06%)
Oct 27, 2016 158.56 158.89 157.03 157.14 4,631,501 -1.32(-0.83%)
Oct 26, 2016 156.92 159.55 156.70 158.46 4,437,761 +1.21(+0.77%)
Oct 25, 2016 158.84 159.22 157.08 157.25 4,824,256 -1.48(-0.93%)
Oct 24, 2016 159.17 160.32 158.62 158.73 5,673,502 -0.33(-0.21%)
Oct 21, 2016 156.09 159.17 155.49 159.06 11,688,499 -0.49(-0.31%)
Oct 20, 2016 159.72 160.27 158.95 159.55 5,178,688 +0.06(+0.03%)
Oct 19, 2016 159.50 160.38 159.33 159.50 5,317,197 +0.44(+0.28%)
Oct 18, 2016 159.33 159.61 158.62 159.06 5,021,129 +0.71(+0.45%)
Oct 17, 2016 158.62 159.11 157.52 158.34 7,239,140 -0.22(-0.14%)
Oct 14, 2016 158.95 159.33 158.18 158.56 5,134,554 +0.66(+0.42%)
Oct 13, 2016 157.96 158.62 157.30 157.91 5,172,958 -0.71(-0.45%)
Oct 12, 2016 158.73 159.28 158.13 158.62 4,145,795 -0.11(-0.07%)
Oct 11, 2016 157.80 159.33 157.47 158.73 5,637,551 +0.33(+0.21%)
Oct 10, 2016 159.17 160.87 158.13 158.40 6,191,387 -1.21(-0.76%)
Oct 07, 2016 159.50 160.29 158.73 159.61 6,894,347 -1.04(-0.65%)
Oct 06, 2016 161.36 161.91 159.94 160.65 5,117,319 -1.26(-0.78%)
Oct 05, 2016 162.02 163.01 161.36 161.91 4,542,086 +0.00(+0.00%)
Oct 04, 2016 163.07 163.28 161.64 161.91 5,671,161 -0.77(-0.47%)
Oct 03, 2016 161.69 163.01 161.36 162.68 3,604,288 +0.11(+0.07%)
Sep 30, 2016 162.46 163.83 162.32 162.57 6,469,695 +0.49(+0.30%)
Sep 29, 2016 163.61 165.21 161.58 162.08 6,955,483 -2.03(-1.24%)
Sep 28, 2016 164.22 164.33 162.46 164.11 4,867,200 +0.11(+0.07%)
Sep 27, 2016 162.46 164.49 161.75 164.00 4,547,496 +1.87(+1.15%)
Sep 26, 2016 163.56 163.56 162.02 162.13 4,719,928 -1.92(-1.17%)
Sep 23, 2016 164.77 164.93 163.61 164.05 4,158,034 -0.82(-0.50%)
Sep 22, 2016 164.44 165.26 164.27 164.88 5,352,899 +1.04(+0.64%)
Sep 21, 2016 163.28 164.22 162.41 163.83 5,289,053 +0.99(+0.61%)
Sep 20, 2016 162.85 163.56 162.57 162.85 5,401,137 +1.32(+0.82%)
Sep 19, 2016 163.45 164.44 161.36 161.53 5,557,209 -1.37(-0.84%)
Sep 16, 2016 162.63 163.28 162.13 162.90 11,830,893 -0.38(-0.24%)
Sep 15, 2016 162.19 163.83 161.47 163.28 6,424,715 +1.54(+0.95%)
Sep 14, 2016 162.35 163.38 161.59 161.75 9,378,434 -0.82(-0.50%)
Sep 13, 2016 164.58 164.77 161.86 162.56 8,274,584 -3.49(-2.10%)
Sep 12, 2016 163.38 166.49 162.51 166.05 7,602,894 +2.07(+1.26%)
Sep 09, 2016 167.85 167.85 163.98 163.98 8,193,015 -5.06(-3.00%)
Sep 08, 2016 168.83 169.10 168.28 169.05 5,555,600 -0.11(-0.06%)
Sep 07, 2016 168.77 169.16 167.74 169.16 5,006,710 +0.06(+0.03%)
Sep 06, 2016 170.52 170.68 167.74 169.10 7,519,103 -1.31(-0.77%)
Sep 02, 2016 170.19 170.41 170.41 170.41 3,820,646 +0.49(+0.29%)
Sep 01, 2016 169.65 170.41 168.61 169.92 7,575,290 -0.22(-0.13%)
Aug 31, 2016 170.84 170.71 169.86 170.13 6,135,795 -0.71(-0.41%)
Aug 30, 2016 170.68 171.39 170.46 170.84 3,330,360 +0.05(+0.03%)
Aug 29, 2016 169.81 171.28 169.75 170.79 3,901,687 +0.71(+0.42%)
Aug 26, 2016 170.30 171.33 169.59 170.08 4,088,388 +0.11(+0.06%)
Aug 25, 2016 169.86 170.46 169.54 169.97 3,126,635 -0.05(-0.03%)
Aug 24, 2016 170.30 170.73 169.75 170.03 4,047,891 -0.05(-0.03%)
Aug 23, 2016 171.28 171.93 170.08 170.08 5,896,968 -0.49(-0.29%)
Aug 22, 2016 169.75 171.17 169.26 170.57 3,756,887 +0.38(+0.22%)
Aug 19, 2016 170.57 171.01 169.81 170.19 4,543,240 -0.98(-0.57%)
Aug 18, 2016 170.19 171.17 169.86 171.17 5,148,896 +0.76(+0.45%)
Aug 17, 2016 170.24 170.60 169.81 170.41 3,231,322 +0.54(+0.32%)
Aug 16, 2016 169.59 170.41 169.26 169.86 4,110,019 -0.27(-0.16%)
Aug 15, 2016 170.46 170.73 170.03 170.13 3,590,354 +0.00(+0.00%)
Aug 12, 2016 169.92 170.35 169.78 170.13 3,916,036 -0.27(-0.16%)
Aug 11, 2016 170.52 170.84 169.92 170.41 6,974,971 +0.11(+0.06%)
Aug 10, 2016 170.19 170.65 169.92 170.30 3,403,944 -0.16(-0.10%)
Aug 09, 2016 170.08 170.73 169.65 170.46 3,692,350 +0.16(+0.10%)
Aug 08, 2016 170.46 170.98 169.97 170.30 3,751,788 -0.05(-0.03%)
Aug 05, 2016 170.30 171.28 170.03 170.35 3,961,993 +0.60(+0.35%)
Aug 04, 2016 169.92 170.19 169.32 169.75 3,726,228 +0.22(+0.13%)
Aug 03, 2016 168.99 170.13 168.96 169.54 3,673,350 +0.44(+0.26%)
Aug 02, 2016 169.43 169.70 168.83 169.10 4,957,754 -0.55(-0.32%)
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.