The closing price for GE Aerospace (GE) in 2008 was $53.55, on December 31, 2008. It was down 54% for the year. The latest price is $297.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $52.29 | $54.01 | $52.13 | $53.55 | 12,581,990 |
December 30 2008 | $52.23 | $52.39 | $51.40 | $52.29 | 12,188,036 |
December 29 2008 | $52.72 | $52.89 | $50.74 | $51.76 | 11,664,837 |
December 26 2008 | $53.05 | $53.32 | $52.16 | $52.79 | 6,191,735 |
December 24 2008 | $53.22 | $53.65 | $52.62 | $53.25 | 4,880,794 |
December 23 2008 | $52.77 | $53.51 | $52.47 | $53.29 | 13,593,897 |
December 22 2008 | $53.71 | $53.93 | $51.08 | $52.12 | 15,137,016 |
December 19 2008 | $52.41 | $53.67 | $51.89 | $53.51 | 28,443,439 |
December 18 2008 | $56.88 | $56.95 | $51.14 | $51.76 | 32,057,675 |
December 17 2008 | $57.14 | $57.70 | $55.52 | $56.40 | 21,072,075 |
December 16 2008 | $55.56 | $58.80 | $55.17 | $58.12 | 24,789,578 |
December 15 2008 | $54.97 | $55.49 | $54.03 | $54.97 | 13,297,868 |
December 12 2008 | $53.84 | $56.07 | $53.19 | $55.49 | 15,039,028 |
December 11 2008 | $56.43 | $57.11 | $55.10 | $55.30 | 16,817,622 |
December 10 2008 | $58.47 | $59.84 | $57.31 | $58.38 | 16,053,668 |
December 09 2008 | $59.29 | $60.52 | $57.05 | $57.66 | 23,098,893 |
December 08 2008 | $59.74 | $62.59 | $59.51 | $61.23 | 27,420,682 |
December 05 2008 | $56.37 | $59.35 | $55.07 | $57.89 | 22,370,391 |
December 04 2008 | $57.83 | $59.06 | $55.52 | $56.92 | 23,398,574 |
December 03 2008 | $55.36 | $59.25 | $54.68 | $58.80 | 32,802,933 |
December 02 2008 | $52.34 | $57.70 | $51.15 | $57.11 | 45,715,402 |
December 01 2008 | $53.06 | $53.12 | $50.01 | $50.27 | 21,816,352 |
November 28 2008 | $53.09 | $55.75 | $52.54 | $55.69 | 12,312,753 |
November 26 2008 | $50.07 | $52.70 | $49.30 | $52.51 | 17,284,712 |
November 25 2008 | $51.70 | $52.15 | $48.94 | $51.14 | 25,515,826 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
