The closing price for GE Aerospace (GE) in 2022 was $51.34, on December 30, 2022. It was down 11.6% for the year. The latest price is $281.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $50.80 | $51.48 | $50.72 | $51.34 | 6,625,342 |
December 29 2022 | $50.39 | $51.41 | $50.24 | $51.31 | 7,088,733 |
December 28 2022 | $50.85 | $50.96 | $49.81 | $50.22 | 6,210,907 |
December 27 2022 | $50.24 | $50.91 | $50.18 | $50.75 | 6,804,792 |
December 23 2022 | $50.06 | $50.48 | $49.60 | $50.11 | 5,286,213 |
December 22 2022 | $50.35 | $50.67 | $49.19 | $50.10 | 9,730,074 |
December 21 2022 | $49.65 | $51.21 | $49.61 | $50.84 | 12,127,441 |
December 20 2022 | $47.81 | $49.50 | $47.70 | $49.22 | 11,196,647 |
December 19 2022 | $47.33 | $48.00 | $47.30 | $47.83 | 7,061,125 |
December 16 2022 | $47.66 | $48.00 | $46.99 | $47.57 | 15,978,540 |
December 15 2022 | $49.06 | $49.76 | $48.10 | $48.29 | 15,598,294 |
December 14 2022 | $50.47 | $51.06 | $49.84 | $49.92 | 12,271,899 |
December 13 2022 | $51.76 | $51.97 | $50.15 | $50.73 | 12,391,318 |
December 12 2022 | $50.02 | $50.96 | $49.60 | $50.93 | 7,480,054 |
December 09 2022 | $51.18 | $51.29 | $49.78 | $49.85 | 8,899,117 |
December 08 2022 | $52.39 | $52.76 | $50.61 | $51.19 | 10,334,231 |
December 07 2022 | $52.03 | $52.69 | $51.92 | $52.03 | 7,801,715 |
December 06 2022 | $53.01 | $53.31 | $51.70 | $52.20 | 9,444,207 |
December 05 2022 | $52.54 | $52.67 | $51.80 | $51.82 | 7,568,656 |
December 02 2022 | $51.76 | $53.22 | $51.67 | $53.18 | 7,191,459 |
December 01 2022 | $52.77 | $53.01 | $51.95 | $52.19 | 6,806,718 |
November 30 2022 | $52.42 | $52.85 | $50.92 | $52.62 | 11,654,259 |
November 29 2022 | $52.49 | $52.59 | $52.00 | $52.43 | 7,205,262 |
November 28 2022 | $53.37 | $53.59 | $52.13 | $52.32 | 6,876,058 |
November 25 2022 | $53.68 | $54.10 | $53.47 | $53.95 | 3,040,207 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
