The closing price for GE Aerospace (GE) in 2007 was $116.48, on December 31, 2007. It was up 2.1% for the year. The latest price is $269.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $117.20 | $117.20 | $116.13 | $116.48 | 5,035,308 |
December 28 2007 | $117.36 | $118.08 | $116.44 | $117.32 | 4,746,437 |
December 27 2007 | $117.51 | $117.95 | $116.60 | $116.85 | 4,876,350 |
December 26 2007 | $117.54 | $118.42 | $117.51 | $117.98 | 4,517,242 |
December 24 2007 | $117.51 | $118.68 | $116.73 | $117.92 | 3,540,182 |
December 21 2007 | $115.35 | $118.14 | $115.16 | $116.70 | 15,856,253 |
December 20 2007 | $115.00 | $115.16 | $113.80 | $114.75 | 7,023,962 |
December 19 2007 | $114.59 | $115.33 | $113.15 | $113.93 | 8,352,117 |
December 18 2007 | $114.28 | $115.05 | $112.90 | $114.65 | 8,809,463 |
December 17 2007 | $114.71 | $114.96 | $113.03 | $113.65 | 8,424,064 |
December 14 2007 | $116.77 | $116.86 | $114.87 | $114.99 | 8,729,921 |
December 13 2007 | $115.27 | $117.73 | $114.49 | $117.08 | 7,509,039 |
December 12 2007 | $118.23 | $118.82 | $114.80 | $116.05 | 10,717,052 |
December 11 2007 | $116.52 | $118.23 | $112.62 | $115.37 | 13,884,501 |
December 10 2007 | $116.08 | $116.80 | $115.43 | $116.55 | 9,335,166 |
December 07 2007 | $116.05 | $116.83 | $115.12 | $115.99 | 6,802,363 |
December 06 2007 | $114.34 | $116.18 | $113.84 | $116.08 | 7,422,945 |
December 05 2007 | $114.03 | $114.77 | $112.90 | $114.37 | 12,024,028 |
December 04 2007 | $114.40 | $114.71 | $112.37 | $112.94 | 12,270,729 |
December 03 2007 | $119.01 | $119.01 | $114.03 | $115.05 | 14,271,882 |
November 30 2007 | $120.48 | $120.48 | $117.30 | $119.29 | 11,309,193 |
November 29 2007 | $119.29 | $119.38 | $117.76 | $118.82 | 7,452,220 |
November 28 2007 | $117.42 | $120.44 | $117.02 | $119.82 | 10,838,806 |
November 27 2007 | $114.80 | $117.36 | $114.65 | $116.67 | 9,272,902 |
November 26 2007 | $117.61 | $117.61 | $113.78 | $114.43 | 8,761,972 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
