The closing price for GE Aerospace (GE) in 2017 was $78.57, on December 29, 2017. It was down 43% for the year. The latest price is $319.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $77.76 | $78.93 | $77.76 | $78.57 | 15,889,514 |
December 28 2017 | $78.12 | $78.34 | $77.67 | $78.16 | 12,714,804 |
December 27 2017 | $78.61 | $79.38 | $77.94 | $78.25 | 12,546,163 |
December 26 2017 | $78.57 | $79.51 | $78.34 | $78.48 | 11,546,922 |
December 22 2017 | $78.30 | $78.52 | $77.80 | $78.25 | 9,675,745 |
December 21 2017 | $78.07 | $79.10 | $77.98 | $78.12 | 14,163,503 |
December 20 2017 | $78.83 | $78.92 | $77.63 | $78.03 | 15,725,818 |
December 19 2017 | $79.46 | $79.59 | $78.48 | $78.65 | 13,666,553 |
December 18 2017 | $79.91 | $80.71 | $79.37 | $79.41 | 11,249,683 |
December 15 2017 | $79.50 | $79.73 | $78.97 | $79.68 | 18,441,952 |
December 14 2017 | $79.46 | $79.68 | $78.88 | $78.88 | 10,129,668 |
December 13 2017 | $80.13 | $80.44 | $79.41 | $79.41 | 8,785,613 |
December 12 2017 | $80.26 | $80.67 | $78.92 | $80.09 | 13,945,388 |
December 11 2017 | $78.74 | $79.55 | $78.39 | $78.92 | 12,138,124 |
December 08 2017 | $79.24 | $79.68 | $78.97 | $79.19 | 11,360,294 |
December 07 2017 | $79.64 | $80.76 | $78.83 | $79.19 | 11,598,420 |
December 06 2017 | $78.74 | $79.77 | $78.70 | $78.97 | 9,163,104 |
December 05 2017 | $79.50 | $80.53 | $79.01 | $79.41 | 13,733,075 |
December 04 2017 | $80.49 | $80.76 | $79.95 | $80.26 | 14,261,616 |
December 01 2017 | $81.74 | $81.74 | $79.86 | $79.95 | 17,116,050 |
November 30 2017 | $82.99 | $83.13 | $81.29 | $81.78 | 14,200,582 |
November 29 2017 | $82.50 | $82.90 | $81.87 | $82.63 | 11,509,697 |
November 28 2017 | $81.25 | $82.45 | $80.76 | $82.32 | 11,709,157 |
November 27 2017 | $82.01 | $82.72 | $80.89 | $81.02 | 16,453,507 |
November 24 2017 | $82.19 | $82.19 | $81.16 | $81.34 | 5,195,206 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.