The closing price for GE Aerospace (GE) in 2017 was $79.08, on December 29, 2017. It was down 43% for the year. The latest price is $208.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $78.27 | $79.44 | $78.27 | $79.08 | 15,889,514 |
December 28 2017 | $78.63 | $78.85 | $78.17 | $78.67 | 12,714,804 |
December 27 2017 | $79.13 | $79.90 | $78.45 | $78.76 | 12,546,163 |
December 26 2017 | $79.08 | $80.03 | $78.85 | $78.99 | 11,546,922 |
December 22 2017 | $78.81 | $79.03 | $78.31 | $78.76 | 9,675,745 |
December 21 2017 | $78.58 | $79.62 | $78.49 | $78.63 | 14,163,503 |
December 20 2017 | $79.35 | $79.44 | $78.13 | $78.54 | 15,725,818 |
December 19 2017 | $79.98 | $80.11 | $78.99 | $79.17 | 13,666,553 |
December 18 2017 | $80.43 | $81.24 | $79.89 | $79.93 | 11,249,683 |
December 15 2017 | $80.02 | $80.25 | $79.48 | $80.20 | 18,441,952 |
December 14 2017 | $79.98 | $80.20 | $79.39 | $79.39 | 10,129,668 |
December 13 2017 | $80.65 | $80.97 | $79.93 | $79.93 | 8,785,613 |
December 12 2017 | $80.79 | $81.19 | $79.44 | $80.61 | 13,945,388 |
December 11 2017 | $79.26 | $80.07 | $78.90 | $79.44 | 12,138,124 |
December 08 2017 | $79.76 | $80.20 | $79.48 | $79.71 | 11,360,294 |
December 07 2017 | $80.16 | $81.28 | $79.35 | $79.71 | 11,598,420 |
December 06 2017 | $79.26 | $80.29 | $79.21 | $79.48 | 9,163,104 |
December 05 2017 | $80.02 | $81.06 | $79.53 | $79.93 | 13,733,075 |
December 04 2017 | $81.01 | $81.28 | $80.47 | $80.79 | 14,261,616 |
December 01 2017 | $82.27 | $82.27 | $80.38 | $80.47 | 17,116,050 |
November 30 2017 | $83.54 | $83.67 | $81.82 | $82.32 | 14,200,582 |
November 29 2017 | $83.04 | $83.44 | $82.41 | $83.17 | 11,509,697 |
November 28 2017 | $81.78 | $82.99 | $81.28 | $82.86 | 11,709,157 |
November 27 2017 | $82.54 | $83.26 | $81.42 | $81.55 | 16,453,507 |
November 24 2017 | $82.72 | $82.72 | $81.69 | $81.87 | 5,195,206 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
