The closing price for GE Aerospace (GE) in 2018 was $35.05, on December 31, 2018. It was down 55.7% for the year. The latest price is $345.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $34.82 | $35.28 | $34.03 | $35.05 | 22,610,937 |
December 28 2018 | $33.29 | $35.42 | $33.29 | $34.77 | 25,388,083 |
December 27 2018 | $33.24 | $33.66 | $32.18 | $33.66 | 24,993,253 |
December 26 2018 | $32.36 | $34.31 | $31.34 | $34.22 | 27,092,394 |
December 24 2018 | $32.69 | $33.01 | $31.95 | $32.04 | 14,608,516 |
December 21 2018 | $33.89 | $34.49 | $32.87 | $33.10 | 38,738,388 |
December 20 2018 | $35.42 | $36.21 | $34.08 | $34.45 | 38,050,283 |
December 19 2018 | $35.37 | $36.81 | $34.96 | $35.47 | 45,795,945 |
December 18 2018 | $33.20 | $35.28 | $33.10 | $33.66 | 30,626,065 |
December 17 2018 | $32.78 | $33.43 | $32.41 | $33.06 | 27,069,962 |
December 14 2018 | $32.74 | $33.52 | $32.37 | $32.83 | 26,875,823 |
December 13 2018 | $34.63 | $34.68 | $32.92 | $33.29 | 43,251,895 |
December 12 2018 | $31.63 | $32.50 | $30.98 | $31.02 | 22,080,622 |
December 11 2018 | $32.55 | $32.97 | $30.79 | $31.26 | 25,995,248 |
December 10 2018 | $32.23 | $32.92 | $31.21 | $32.04 | 23,545,806 |
December 07 2018 | $33.75 | $34.12 | $32.32 | $32.41 | 23,887,657 |
December 06 2018 | $33.29 | $34.17 | $33.06 | $33.98 | 23,571,659 |
December 04 2018 | $35.83 | $36.11 | $33.66 | $33.66 | 27,820,875 |
December 03 2018 | $34.86 | $36.76 | $34.82 | $36.11 | 27,268,484 |
November 30 2018 | $35.42 | $35.51 | $34.21 | $34.68 | 39,037,109 |
November 29 2018 | $35.37 | $36.99 | $34.63 | $36.71 | 25,745,417 |
November 28 2018 | $34.17 | $35.93 | $34.08 | $35.79 | 25,938,200 |
November 27 2018 | $34.63 | $35.28 | $34.08 | $34.40 | 23,037,755 |
November 26 2018 | $35.19 | $35.79 | $33.57 | $35.05 | 33,103,782 |
November 23 2018 | $35.97 | $36.34 | $34.91 | $35.00 | 9,070,771 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.