The closing price for GE Aerospace (GE) between April 1, 1983 and May 31, 1983 was $3.53, on May 31, 1983. It was down 1.5% in that time. The latest price is $283.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 1983 | $3.53 | $3.58 | $3.52 | $3.53 | 2,257,557 |
May 27 1983 | $3.60 | $3.61 | $3.54 | $3.55 | 2,904,576 |
May 26 1983 | $3.62 | $3.62 | $3.59 | $3.61 | 2,215,491 |
May 25 1983 | $3.63 | $3.64 | $3.59 | $3.62 | 3,366,304 |
May 24 1983 | $3.64 | $3.65 | $3.59 | $3.61 | 4,380,902 |
May 23 1983 | $3.53 | $3.61 | $3.53 | $3.61 | 4,038,363 |
May 20 1983 | $3.60 | $3.62 | $3.56 | $3.58 | 3,436,414 |
May 19 1983 | $3.61 | $3.61 | $3.57 | $3.59 | 4,101,462 |
May 18 1983 | $3.69 | $3.70 | $3.62 | $3.62 | 3,006,737 |
May 17 1983 | $3.70 | $3.73 | $3.67 | $3.68 | 3,501,517 |
May 16 1983 | $3.71 | $3.73 | $3.70 | $3.73 | 2,290,609 |
May 13 1983 | $3.72 | $3.78 | $3.72 | $3.75 | 2,045,222 |
May 12 1983 | $3.73 | $3.74 | $3.68 | $3.71 | 1,804,844 |
May 11 1983 | $3.77 | $3.78 | $3.71 | $3.73 | 2,387,762 |
May 10 1983 | $3.77 | $3.80 | $3.76 | $3.79 | 1,477,328 |
May 09 1983 | $3.78 | $3.81 | $3.77 | $3.78 | 2,470,893 |
May 06 1983 | $3.78 | $3.84 | $3.76 | $3.80 | 4,913,742 |
May 05 1983 | $3.77 | $3.78 | $3.76 | $3.77 | 1,969,102 |
May 04 1983 | $3.78 | $3.80 | $3.76 | $3.77 | 4,460,027 |
May 03 1983 | $3.72 | $3.75 | $3.70 | $3.75 | 3,182,013 |
May 02 1983 | $3.77 | $3.82 | $3.72 | $3.72 | 2,775,373 |
April 29 1983 | $3.79 | $3.82 | $3.76 | $3.82 | 2,254,552 |
April 28 1983 | $3.75 | $3.77 | $3.72 | $3.77 | 2,431,831 |
April 27 1983 | $3.76 | $3.81 | $3.71 | $3.72 | 3,261,138 |
April 26 1983 | $3.72 | $3.78 | $3.66 | $3.78 | 2,683,228 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
