The closing price for GE Aerospace (GE) in 2008 was $53.34, on December 31, 2008. It was down 54% for the year. The latest price is $329.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $52.09 | $53.81 | $51.93 | $53.34 | 12,581,990 |
December 30 2008 | $52.03 | $52.19 | $51.20 | $52.09 | 12,188,036 |
December 29 2008 | $52.52 | $52.69 | $50.54 | $51.57 | 11,664,837 |
December 26 2008 | $52.85 | $53.11 | $51.96 | $52.59 | 6,191,735 |
December 24 2008 | $53.02 | $53.44 | $52.42 | $53.05 | 4,880,794 |
December 23 2008 | $52.56 | $53.31 | $52.27 | $53.08 | 13,593,897 |
December 22 2008 | $53.50 | $53.73 | $50.88 | $51.92 | 15,137,016 |
December 19 2008 | $52.21 | $53.47 | $51.69 | $53.31 | 28,443,439 |
December 18 2008 | $56.67 | $56.73 | $50.95 | $51.56 | 32,057,675 |
December 17 2008 | $56.93 | $57.47 | $55.31 | $56.18 | 21,072,075 |
December 16 2008 | $55.34 | $58.57 | $54.95 | $57.89 | 24,789,578 |
December 15 2008 | $54.76 | $55.28 | $53.82 | $54.76 | 13,297,868 |
December 12 2008 | $53.63 | $55.86 | $52.98 | $55.28 | 15,039,028 |
December 11 2008 | $56.21 | $56.89 | $54.89 | $55.08 | 16,817,622 |
December 10 2008 | $58.25 | $59.61 | $57.09 | $58.15 | 16,053,668 |
December 09 2008 | $59.06 | $60.29 | $56.83 | $57.44 | 23,098,893 |
December 08 2008 | $59.51 | $62.35 | $59.28 | $61.00 | 27,420,682 |
December 05 2008 | $56.15 | $59.12 | $54.86 | $57.67 | 22,370,391 |
December 04 2008 | $57.60 | $58.83 | $55.31 | $56.70 | 23,398,574 |
December 03 2008 | $55.15 | $59.03 | $54.47 | $58.57 | 32,802,933 |
December 02 2008 | $52.14 | $57.48 | $50.95 | $56.89 | 45,715,402 |
December 01 2008 | $52.85 | $52.92 | $49.82 | $50.08 | 21,816,352 |
November 28 2008 | $52.89 | $55.54 | $52.34 | $55.47 | 12,312,753 |
November 26 2008 | $49.88 | $52.50 | $49.11 | $52.31 | 17,284,712 |
November 25 2008 | $51.50 | $51.95 | $48.75 | $50.95 | 25,515,826 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.