The closing price for GE Aerospace (GE) in April 2024 was $159.90, on April 30, 2024. It was up 15.7% for the month. The latest price is $281.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $161.62 | $164.29 | $159.66 | $159.90 | 6,723,600 |
April 29 2024 | $161.07 | $164.10 | $161.07 | $162.54 | 5,371,700 |
April 26 2024 | $159.10 | $161.43 | $158.41 | $160.42 | 5,898,000 |
April 25 2024 | $156.21 | $159.56 | $155.26 | $159.35 | 5,908,200 |
April 24 2024 | $159.95 | $160.41 | $153.71 | $157.30 | 10,416,000 |
April 23 2024 | $155.96 | $161.71 | $151.01 | $160.69 | 19,250,900 |
April 22 2024 | $147.06 | $150.11 | $147.06 | $148.41 | 7,322,800 |
April 19 2024 | $151.63 | $151.71 | $145.04 | $146.30 | 9,566,100 |
April 18 2024 | $154.82 | $156.13 | $151.07 | $151.13 | 6,186,600 |
April 17 2024 | $156.13 | $156.80 | $151.81 | $153.82 | 6,519,900 |
April 16 2024 | $150.89 | $155.16 | $150.20 | $154.90 | 6,187,200 |
April 15 2024 | $155.33 | $156.81 | $150.88 | $151.88 | 6,423,700 |
April 12 2024 | $154.05 | $155.12 | $151.21 | $152.80 | 6,851,300 |
April 11 2024 | $154.93 | $156.28 | $152.64 | $155.53 | 6,063,200 |
April 10 2024 | $149.82 | $155.64 | $149.58 | $154.48 | 8,075,400 |
April 09 2024 | $154.00 | $155.72 | $148.87 | $152.39 | 8,807,300 |
April 08 2024 | $155.33 | $155.80 | $151.61 | $154.39 | 9,588,800 |
April 05 2024 | $146.51 | $154.34 | $146.51 | $154.17 | 14,777,900 |
April 04 2024 | $144.65 | $149.92 | $144.22 | $145.38 | 11,880,200 |
April 03 2024 | $136.27 | $145.93 | $136.13 | $143.64 | 16,208,500 |
April 02 2024 | $138.62 | $142.54 | $132.17 | $134.61 | 20,490,400 |
April 01 2024 | $138.23 | $138.57 | $136.24 | $138.05 | 7,399,592 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
