The closing price for GE Aerospace (GE) in 2009 was $52.55, on December 31, 2009. It was down 3.7% for the year. The latest price is $304.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $53.04 | $53.28 | $52.55 | $52.55 | 9,292,057 |
December 30 2009 | $53.14 | $53.39 | $53.00 | $53.32 | 9,379,382 |
December 29 2009 | $53.35 | $53.94 | $53.14 | $53.63 | 10,096,595 |
December 28 2009 | $53.42 | $53.60 | $53.00 | $53.28 | 9,545,206 |
December 24 2009 | $53.42 | $53.77 | $53.35 | $53.63 | 3,876,983 |
December 23 2009 | $53.70 | $53.77 | $53.18 | $53.53 | 8,834,920 |
December 22 2009 | $53.73 | $54.15 | $53.25 | $53.42 | 10,050,689 |
December 21 2009 | $54.15 | $54.49 | $53.63 | $53.73 | 11,086,780 |
December 18 2009 | $54.90 | $54.90 | $53.80 | $53.80 | 16,526,559 |
December 17 2009 | $53.80 | $55.04 | $53.66 | $54.49 | 14,246,133 |
December 16 2009 | $54.53 | $54.70 | $54.04 | $54.15 | 15,137,287 |
December 15 2009 | $54.63 | $55.28 | $54.01 | $54.35 | 16,534,655 |
December 14 2009 | $55.15 | $55.46 | $54.94 | $55.04 | 9,151,398 |
December 11 2009 | $54.25 | $55.22 | $54.15 | $54.94 | 11,778,704 |
December 10 2009 | $54.56 | $54.70 | $53.66 | $53.87 | 11,639,610 |
December 09 2009 | $54.28 | $54.49 | $53.56 | $54.04 | 12,247,755 |
December 08 2009 | $54.87 | $54.97 | $54.01 | $54.25 | 16,453,465 |
December 07 2009 | $55.46 | $56.04 | $55.25 | $55.49 | 13,441,469 |
December 04 2009 | $56.39 | $56.91 | $55.42 | $55.91 | 18,446,083 |
December 03 2009 | $55.63 | $56.29 | $55.22 | $55.22 | 15,556,969 |
December 02 2009 | $55.63 | $55.97 | $55.08 | $55.46 | 13,630,788 |
December 01 2009 | $56.15 | $56.42 | $55.08 | $55.80 | 20,456,042 |
November 30 2009 | $54.59 | $55.42 | $54.56 | $55.28 | 14,641,506 |
November 27 2009 | $53.46 | $55.49 | $52.80 | $55.01 | 12,711,194 |
November 25 2009 | $56.04 | $56.08 | $55.35 | $55.84 | 10,050,335 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
