The closing price for GE Aerospace (GE) in 2019 was $54.16, on December 31, 2019. It was up 56.2% for the year. The latest price is $283.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $53.38 | $54.16 | $53.19 | $54.16 | 11,367,670 |
December 30 2019 | $53.72 | $54.16 | $53.53 | $53.77 | 9,659,851 |
December 27 2019 | $54.21 | $54.40 | $54.02 | $54.26 | 6,013,441 |
December 26 2019 | $54.26 | $54.50 | $54.02 | $54.50 | 6,092,672 |
December 24 2019 | $53.87 | $54.36 | $53.82 | $54.31 | 4,167,022 |
December 23 2019 | $53.38 | $54.21 | $53.38 | $54.16 | 8,834,673 |
December 20 2019 | $53.77 | $54.06 | $52.90 | $53.53 | 14,775,102 |
December 19 2019 | $53.24 | $54.06 | $53.24 | $53.53 | 9,090,163 |
December 18 2019 | $53.43 | $54.01 | $52.95 | $53.14 | 15,133,639 |
December 17 2019 | $54.06 | $54.45 | $53.72 | $53.82 | 8,376,439 |
December 16 2019 | $54.69 | $55.08 | $53.97 | $54.16 | 11,137,921 |
December 13 2019 | $55.76 | $56.25 | $54.94 | $54.98 | 10,560,930 |
December 12 2019 | $55.03 | $56.10 | $54.50 | $55.47 | 20,039,606 |
December 11 2019 | $53.19 | $53.77 | $53.09 | $53.19 | 7,365,872 |
December 10 2019 | $53.29 | $53.48 | $52.95 | $53.38 | 4,971,956 |
December 09 2019 | $53.24 | $53.97 | $53.19 | $53.29 | 5,356,135 |
December 06 2019 | $52.85 | $53.87 | $52.61 | $53.82 | 10,151,591 |
December 05 2019 | $52.80 | $53.14 | $52.17 | $52.32 | 9,484,775 |
December 04 2019 | $54.16 | $54.21 | $52.71 | $52.85 | 8,777,551 |
December 03 2019 | $53.34 | $53.87 | $52.41 | $53.29 | 12,850,515 |
December 02 2019 | $54.84 | $55.86 | $54.01 | $54.11 | 13,785,963 |
November 29 2019 | $54.69 | $55.08 | $54.40 | $54.65 | 4,562,336 |
November 27 2019 | $55.23 | $55.61 | $54.60 | $54.74 | 9,128,706 |
November 26 2019 | $56.34 | $56.58 | $54.84 | $55.03 | 12,879,647 |
November 25 2019 | $56.54 | $57.41 | $56.10 | $56.15 | 11,378,143 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
