The closing price for GE Aerospace (GE) in 2020 was $52.68, on December 31, 2020. It was down 3.3% for the year. The latest price is $282.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $51.95 | $52.83 | $51.61 | $52.68 | 9,570,828 |
December 30 2020 | $51.61 | $52.92 | $51.46 | $52.24 | 10,156,427 |
December 29 2020 | $52.00 | $52.53 | $51.41 | $51.51 | 10,640,944 |
December 28 2020 | $52.19 | $52.58 | $51.61 | $51.90 | 10,793,588 |
December 24 2020 | $52.92 | $52.92 | $51.80 | $51.95 | 6,029,070 |
December 23 2020 | $52.09 | $53.56 | $51.80 | $52.97 | 12,139,419 |
December 22 2020 | $52.24 | $52.48 | $51.17 | $51.75 | 17,858,164 |
December 21 2020 | $51.07 | $53.02 | $50.53 | $52.53 | 17,218,374 |
December 18 2020 | $52.58 | $54.24 | $52.39 | $52.73 | 23,023,775 |
December 17 2020 | $53.31 | $53.56 | $52.63 | $53.02 | 12,528,955 |
December 16 2020 | $54.24 | $54.34 | $53.12 | $53.26 | 11,800,604 |
December 15 2020 | $53.36 | $54.34 | $51.90 | $54.14 | 17,377,921 |
December 14 2020 | $54.92 | $55.31 | $52.58 | $52.78 | 15,913,996 |
December 11 2020 | $54.97 | $55.60 | $53.70 | $54.39 | 17,853,791 |
December 10 2020 | $53.99 | $55.94 | $53.90 | $55.17 | 19,195,227 |
December 09 2020 | $53.61 | $55.99 | $53.61 | $55.51 | 25,307,401 |
December 08 2020 | $52.73 | $53.75 | $52.58 | $53.41 | 18,735,107 |
December 07 2020 | $53.07 | $54.09 | $52.44 | $52.92 | 19,542,810 |
December 04 2020 | $52.00 | $53.27 | $51.22 | $53.02 | 27,090,138 |
December 03 2020 | $50.68 | $52.14 | $50.63 | $51.66 | 18,348,801 |
December 02 2020 | $49.12 | $51.07 | $48.78 | $50.83 | 15,496,290 |
December 01 2020 | $50.34 | $51.07 | $49.27 | $49.46 | 17,408,658 |
November 30 2020 | $50.63 | $50.63 | $48.54 | $49.61 | 25,100,464 |
November 27 2020 | $51.41 | $51.46 | $50.24 | $50.68 | 10,865,436 |
November 25 2020 | $51.32 | $51.46 | $50.39 | $51.17 | 22,044,528 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
