ge stock price in 2004

The closing price for GE Aerospace (GE) in 2004 was $105.35, on December 31, 2004. It was up 20.6% for the year. The latest price is $207.70.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2004
$105.78
$106.10
$105.06
$105.35
2,746,348
December 30 2004
$105.72
$106.30
$105.52
$105.64
2,182,981
December 29 2004
$105.55
$105.64
$105.12
$105.52
2,335,993
December 28 2004
$105.46
$106.36
$105.43
$105.90
2,674,568
December 27 2004
$106.36
$106.62
$105.55
$105.55
2,065,483
December 23 2004
$106.07
$106.65
$105.95
$106.13
2,211,443
December 22 2004
$106.13
$107.19
$105.81
$106.33
3,629,385
December 21 2004
$106.47
$106.85
$106.07
$106.65
3,419,554
December 20 2004
$105.93
$106.73
$105.93
$106.47
3,573,088
December 17 2004
$104.44
$106.42
$104.04
$105.44
7,302,422
December 16 2004
$107.02
$107.56
$106.16
$106.47
4,971,520
December 15 2004
$107.28
$107.62
$106.19
$107.28
4,254,850
December 14 2004
$107.28
$108.31
$106.68
$107.25
5,502,503
December 13 2004
$105.73
$107.65
$105.64
$107.54
5,883,332
December 10 2004
$103.72
$105.61
$103.29
$105.27
6,685,325
December 09 2004
$102.08
$103.55
$101.86
$103.35
3,313,950
December 08 2004
$102.29
$103.00
$101.97
$102.46
3,419,680
December 07 2004
$102.14
$102.29
$101.20
$101.31
3,915,335
December 06 2004
$102.29
$102.63
$102.11
$102.34
2,442,285
December 03 2004
$102.83
$103.38
$102.29
$102.80
3,164,340
December 02 2004
$102.86
$103.55
$102.57
$103.12
3,334,065
December 01 2004
$101.45
$103.35
$101.45
$103.35
4,530,012
November 30 2004
$101.28
$102.17
$101.28
$101.45
4,813,292
November 29 2004
$102.06
$102.51
$100.77
$101.28
4,513,465
November 26 2004
$102.14
$102.23
$101.68
$101.68
1,646,323
Unlock 2x data
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.

Related Searches