The closing price for GE Aerospace (GE) in 2004 was $105.19, on December 31, 2004. It was up 20.6% for the year. The latest price is $294.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $105.63 | $105.94 | $104.91 | $105.19 | 2,746,348 |
December 30 2004 | $105.57 | $106.14 | $105.37 | $105.48 | 2,182,981 |
December 29 2004 | $105.40 | $105.48 | $104.96 | $105.37 | 2,335,993 |
December 28 2004 | $105.31 | $106.20 | $105.28 | $105.74 | 2,674,568 |
December 27 2004 | $106.20 | $106.46 | $105.40 | $105.40 | 2,065,483 |
December 23 2004 | $105.91 | $106.49 | $105.80 | $105.97 | 2,211,443 |
December 22 2004 | $105.97 | $107.04 | $105.66 | $106.17 | 3,629,385 |
December 21 2004 | $106.32 | $106.69 | $105.92 | $106.49 | 3,419,554 |
December 20 2004 | $105.77 | $106.58 | $105.77 | $106.32 | 3,573,088 |
December 17 2004 | $104.29 | $106.26 | $103.88 | $105.29 | 7,302,422 |
December 16 2004 | $106.86 | $107.41 | $106.00 | $106.32 | 4,971,520 |
December 15 2004 | $107.12 | $107.47 | $106.03 | $107.12 | 4,254,850 |
December 14 2004 | $107.12 | $108.15 | $106.52 | $107.09 | 5,502,503 |
December 13 2004 | $105.57 | $107.49 | $105.49 | $107.38 | 5,883,332 |
December 10 2004 | $103.57 | $105.46 | $103.14 | $105.12 | 6,685,325 |
December 09 2004 | $101.94 | $103.40 | $101.71 | $103.20 | 3,313,950 |
December 08 2004 | $102.14 | $102.85 | $101.82 | $102.31 | 3,419,680 |
December 07 2004 | $101.99 | $102.14 | $101.05 | $101.16 | 3,915,335 |
December 06 2004 | $102.14 | $102.48 | $101.96 | $102.19 | 2,442,285 |
December 03 2004 | $102.68 | $103.23 | $102.14 | $102.65 | 3,164,340 |
December 02 2004 | $102.71 | $103.40 | $102.42 | $102.97 | 3,334,065 |
December 01 2004 | $101.31 | $103.20 | $101.31 | $103.20 | 4,530,012 |
November 30 2004 | $101.13 | $102.02 | $101.13 | $101.31 | 4,813,292 |
November 29 2004 | $101.91 | $102.37 | $100.62 | $101.13 | 4,513,465 |
November 26 2004 | $101.99 | $102.08 | $101.53 | $101.53 | 1,646,323 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
