The closing price for GE Aerospace (GE) in 1999 was $133.54, on December 31, 1999. It was up 54.5% for the year. The latest price is $281.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $133.54 | $134.29 | $132.73 | $133.54 | 1,227,747 |
December 30 1999 | $135.69 | $135.69 | $133.27 | $133.75 | 1,746,877 |
December 29 1999 | $136.34 | $136.34 | $134.83 | $135.10 | 1,861,433 |
December 28 1999 | $136.72 | $136.77 | $134.67 | $135.69 | 2,427,950 |
December 27 1999 | $136.13 | $137.64 | $134.56 | $137.64 | 2,566,481 |
December 23 1999 | $137.10 | $137.42 | $134.62 | $135.91 | 2,515,588 |
December 22 1999 | $136.67 | $137.31 | $133.86 | $136.23 | 3,871,975 |
December 21 1999 | $132.28 | $136.20 | $131.90 | $135.83 | 4,012,948 |
December 20 1999 | $131.90 | $132.76 | $130.66 | $131.91 | 4,828,733 |
December 17 1999 | $127.17 | $133.19 | $127.06 | $130.72 | 13,261,394 |
December 16 1999 | $125.77 | $127.06 | $123.72 | $127.06 | 3,702,521 |
December 15 1999 | $128.99 | $129.42 | $123.99 | $124.21 | 4,101,086 |
December 14 1999 | $128.24 | $129.53 | $127.27 | $128.99 | 4,841,190 |
December 13 1999 | $126.63 | $128.46 | $125.39 | $128.08 | 3,821,959 |
December 10 1999 | $123.56 | $127.27 | $123.51 | $126.90 | 3,585,775 |
December 09 1999 | $124.15 | $124.74 | $121.46 | $123.56 | 4,033,417 |
December 08 1999 | $119.20 | $123.08 | $119.20 | $121.58 | 4,080,179 |
December 07 1999 | $119.20 | $120.49 | $117.48 | $120.49 | 3,543,583 |
December 06 1999 | $117.32 | $119.26 | $117.05 | $118.11 | 2,098,682 |
December 03 1999 | $116.78 | $119.53 | $116.68 | $117.27 | 3,517,229 |
December 02 1999 | $117.16 | $117.16 | $114.74 | $115.92 | 2,323,285 |
December 01 1999 | $112.10 | $116.14 | $111.94 | $115.76 | 3,434,536 |
November 30 1999 | $113.39 | $114.47 | $111.78 | $112.00 | 3,211,936 |
November 29 1999 | $116.19 | $116.19 | $114.09 | $114.58 | 2,774,997 |
November 26 1999 | $117.59 | $118.45 | $116.73 | $116.73 | 1,114,068 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
