The closing price for GE Aerospace (GE) in 2009 was $52.69, on December 31, 2009. It was down 3.7% for the year. The latest price is $245.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $53.18 | $53.42 | $52.69 | $52.69 | 9,292,057 |
December 30 2009 | $53.29 | $53.53 | $53.15 | $53.46 | 9,379,382 |
December 29 2009 | $53.49 | $54.09 | $53.29 | $53.77 | 10,096,595 |
December 28 2009 | $53.56 | $53.74 | $53.15 | $53.43 | 9,545,206 |
December 24 2009 | $53.56 | $53.91 | $53.49 | $53.77 | 3,876,983 |
December 23 2009 | $53.84 | $53.91 | $53.32 | $53.67 | 8,834,920 |
December 22 2009 | $53.88 | $54.29 | $53.39 | $53.56 | 10,050,689 |
December 21 2009 | $54.29 | $54.64 | $53.77 | $53.88 | 11,086,780 |
December 18 2009 | $55.05 | $55.05 | $53.95 | $53.95 | 16,526,559 |
December 17 2009 | $53.95 | $55.19 | $53.81 | $54.64 | 14,246,133 |
December 16 2009 | $54.67 | $54.84 | $54.19 | $54.29 | 15,137,287 |
December 15 2009 | $54.78 | $55.43 | $54.15 | $54.50 | 16,534,655 |
December 14 2009 | $55.29 | $55.61 | $55.09 | $55.19 | 9,151,398 |
December 11 2009 | $54.39 | $55.36 | $54.29 | $55.09 | 11,778,704 |
December 10 2009 | $54.71 | $54.84 | $53.81 | $54.01 | 11,639,610 |
December 09 2009 | $54.43 | $54.64 | $53.70 | $54.19 | 12,247,755 |
December 08 2009 | $55.02 | $55.12 | $54.15 | $54.39 | 16,453,465 |
December 07 2009 | $55.61 | $56.19 | $55.40 | $55.64 | 13,441,469 |
December 04 2009 | $56.54 | $57.06 | $55.57 | $56.06 | 18,446,083 |
December 03 2009 | $55.78 | $56.44 | $55.36 | $55.36 | 15,556,969 |
December 02 2009 | $55.78 | $56.12 | $55.23 | $55.61 | 13,630,788 |
December 01 2009 | $56.30 | $56.57 | $55.23 | $55.95 | 20,456,042 |
November 30 2009 | $54.74 | $55.57 | $54.71 | $55.43 | 14,641,506 |
November 27 2009 | $53.60 | $55.64 | $52.94 | $55.16 | 12,711,194 |
November 25 2009 | $56.19 | $56.23 | $55.50 | $55.99 | 10,050,335 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
