The closing price for GE Aerospace (GE) in 2017 was $78.78, on December 29, 2017. It was down 43% for the year. The latest price is $295.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $77.97 | $79.14 | $77.97 | $78.78 | 15,889,514 |
December 28 2017 | $78.33 | $78.55 | $77.88 | $78.37 | 12,714,804 |
December 27 2017 | $78.83 | $79.59 | $78.15 | $78.46 | 12,546,163 |
December 26 2017 | $78.78 | $79.73 | $78.55 | $78.69 | 11,546,922 |
December 22 2017 | $78.51 | $78.73 | $78.02 | $78.46 | 9,675,745 |
December 21 2017 | $78.28 | $79.32 | $78.19 | $78.33 | 14,163,503 |
December 20 2017 | $79.05 | $79.14 | $77.84 | $78.24 | 15,725,818 |
December 19 2017 | $79.67 | $79.81 | $78.69 | $78.87 | 13,666,553 |
December 18 2017 | $80.12 | $80.93 | $79.58 | $79.63 | 11,249,683 |
December 15 2017 | $79.72 | $79.94 | $79.18 | $79.90 | 18,441,952 |
December 14 2017 | $79.67 | $79.90 | $79.09 | $79.09 | 10,129,668 |
December 13 2017 | $80.35 | $80.66 | $79.63 | $79.63 | 8,785,613 |
December 12 2017 | $80.48 | $80.88 | $79.14 | $80.30 | 13,945,388 |
December 11 2017 | $78.96 | $79.76 | $78.60 | $79.14 | 12,138,124 |
December 08 2017 | $79.45 | $79.90 | $79.18 | $79.41 | 11,360,294 |
December 07 2017 | $79.85 | $80.97 | $79.05 | $79.41 | 11,598,420 |
December 06 2017 | $78.96 | $79.99 | $78.91 | $79.18 | 9,163,104 |
December 05 2017 | $79.72 | $80.75 | $79.23 | $79.63 | 13,733,075 |
December 04 2017 | $80.70 | $80.97 | $80.17 | $80.48 | 14,261,616 |
December 01 2017 | $81.96 | $81.96 | $80.08 | $80.17 | 17,116,050 |
November 30 2017 | $83.22 | $83.35 | $81.51 | $82.01 | 14,200,582 |
November 29 2017 | $82.72 | $83.13 | $82.09 | $82.86 | 11,509,697 |
November 28 2017 | $81.47 | $82.68 | $80.97 | $82.54 | 11,709,157 |
November 27 2017 | $82.23 | $82.95 | $81.11 | $81.24 | 16,453,507 |
November 24 2017 | $82.41 | $82.41 | $81.38 | $81.56 | 5,195,206 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
