The closing price for GE Aerospace (GE) in 2018 was $35.18, on December 31, 2018. It was down 55.7% for the year. The latest price is $309.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $34.95 | $35.42 | $34.16 | $35.18 | 22,610,937 |
December 28 2018 | $33.42 | $35.56 | $33.42 | $34.91 | 25,388,083 |
December 27 2018 | $33.37 | $33.79 | $32.30 | $33.79 | 24,993,253 |
December 26 2018 | $32.49 | $34.44 | $31.47 | $34.35 | 27,092,394 |
December 24 2018 | $32.81 | $33.14 | $32.07 | $32.16 | 14,608,516 |
December 21 2018 | $34.02 | $34.63 | $33.00 | $33.23 | 38,738,388 |
December 20 2018 | $35.56 | $36.35 | $34.21 | $34.58 | 38,050,283 |
December 19 2018 | $35.51 | $36.95 | $35.09 | $35.60 | 45,795,945 |
December 18 2018 | $33.33 | $35.41 | $33.23 | $33.79 | 30,626,065 |
December 17 2018 | $32.91 | $33.56 | $32.54 | $33.19 | 27,069,962 |
December 14 2018 | $32.86 | $33.65 | $32.49 | $32.95 | 26,875,823 |
December 13 2018 | $34.76 | $34.81 | $33.05 | $33.42 | 43,251,895 |
December 12 2018 | $31.75 | $32.63 | $31.10 | $31.14 | 22,080,622 |
December 11 2018 | $32.68 | $33.09 | $30.91 | $31.38 | 25,995,248 |
December 10 2018 | $32.35 | $33.05 | $31.33 | $32.17 | 23,545,806 |
December 07 2018 | $33.88 | $34.25 | $32.44 | $32.54 | 23,887,657 |
December 06 2018 | $33.42 | $34.30 | $33.19 | $34.11 | 23,571,659 |
December 04 2018 | $35.97 | $36.25 | $33.79 | $33.79 | 27,820,875 |
December 03 2018 | $35.00 | $36.90 | $34.95 | $36.25 | 27,268,484 |
November 30 2018 | $35.55 | $35.65 | $34.35 | $34.81 | 39,037,109 |
November 29 2018 | $35.51 | $37.13 | $34.76 | $36.85 | 25,745,417 |
November 28 2018 | $34.30 | $36.06 | $34.21 | $35.92 | 25,938,200 |
November 27 2018 | $34.77 | $35.41 | $34.21 | $34.53 | 23,037,755 |
November 26 2018 | $35.32 | $35.92 | $33.70 | $35.18 | 33,103,782 |
November 23 2018 | $36.11 | $36.48 | $35.04 | $35.14 | 9,070,771 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
