The closing price for GE Aerospace (GE) in April 2020 was $33.03, on April 30, 2020. It was down 9.6% for the month. The latest price is $292.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $31.87 | $33.13 | $31.14 | $33.03 | 35,254,082 |
April 29 2020 | $32.45 | $33.52 | $31.67 | $31.97 | 45,188,986 |
April 28 2020 | $31.92 | $33.62 | $31.92 | $33.03 | 28,223,273 |
April 27 2020 | $30.99 | $31.43 | $30.75 | $31.24 | 21,475,783 |
April 24 2020 | $32.01 | $32.06 | $30.36 | $30.41 | 31,222,349 |
April 23 2020 | $31.38 | $32.74 | $31.24 | $31.67 | 16,611,930 |
April 22 2020 | $32.01 | $32.26 | $31.09 | $31.24 | 15,398,901 |
April 21 2020 | $31.04 | $31.97 | $30.60 | $31.48 | 15,539,929 |
April 20 2020 | $32.11 | $32.79 | $31.38 | $31.63 | 20,001,786 |
April 17 2020 | $31.43 | $33.71 | $30.80 | $33.23 | 33,287,181 |
April 16 2020 | $31.48 | $31.77 | $30.12 | $30.31 | 33,241,115 |
April 15 2020 | $32.69 | $32.69 | $30.85 | $31.58 | 27,732,155 |
April 14 2020 | $34.49 | $35.17 | $33.23 | $33.67 | 21,481,602 |
April 13 2020 | $34.64 | $34.64 | $32.84 | $34.10 | 18,874,790 |
April 09 2020 | $36.19 | $36.63 | $34.44 | $34.69 | 25,701,070 |
April 08 2020 | $34.88 | $35.85 | $34.30 | $35.46 | 18,589,124 |
April 07 2020 | $37.36 | $37.65 | $34.01 | $34.15 | 19,278,732 |
April 06 2020 | $34.35 | $35.46 | $33.71 | $35.12 | 19,672,140 |
April 03 2020 | $34.15 | $34.25 | $31.97 | $32.69 | 19,622,924 |
April 02 2020 | $34.10 | $35.90 | $32.89 | $33.52 | 19,561,750 |
April 01 2020 | $36.53 | $36.68 | $34.01 | $34.20 | 19,974,760 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
