The closing price for GE Aerospace (GE) in 2022 was $51.19, on December 30, 2022. It was down 11.6% for the year. The latest price is $309.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $50.66 | $51.34 | $50.58 | $51.19 | 6,625,342 |
December 29 2022 | $50.25 | $51.27 | $50.10 | $51.17 | 7,088,733 |
December 28 2022 | $50.71 | $50.82 | $49.67 | $50.08 | 6,210,907 |
December 27 2022 | $50.10 | $50.77 | $50.04 | $50.61 | 6,804,792 |
December 23 2022 | $49.92 | $50.34 | $49.47 | $49.97 | 5,286,213 |
December 22 2022 | $50.21 | $50.54 | $49.05 | $49.96 | 9,730,074 |
December 21 2022 | $49.51 | $51.07 | $49.47 | $50.70 | 12,127,441 |
December 20 2022 | $47.68 | $49.37 | $47.57 | $49.08 | 11,196,647 |
December 19 2022 | $47.20 | $47.87 | $47.17 | $47.69 | 7,061,125 |
December 16 2022 | $47.53 | $47.87 | $46.86 | $47.44 | 15,978,540 |
December 15 2022 | $48.92 | $49.62 | $47.96 | $48.15 | 15,598,294 |
December 14 2022 | $50.33 | $50.92 | $49.70 | $49.78 | 12,271,899 |
December 13 2022 | $51.62 | $51.82 | $50.01 | $50.59 | 12,391,318 |
December 12 2022 | $49.88 | $50.82 | $49.46 | $50.79 | 7,480,054 |
December 09 2022 | $51.04 | $51.15 | $49.64 | $49.72 | 8,899,117 |
December 08 2022 | $52.25 | $52.61 | $50.47 | $51.05 | 10,334,231 |
December 07 2022 | $51.88 | $52.54 | $51.77 | $51.88 | 7,801,715 |
December 06 2022 | $52.87 | $53.17 | $51.56 | $52.06 | 9,444,207 |
December 05 2022 | $52.40 | $52.53 | $51.65 | $51.68 | 7,568,656 |
December 02 2022 | $51.62 | $53.07 | $51.52 | $53.03 | 7,191,459 |
December 01 2022 | $52.62 | $52.87 | $51.80 | $52.04 | 6,806,718 |
November 30 2022 | $52.27 | $52.71 | $50.78 | $52.48 | 11,654,259 |
November 29 2022 | $52.34 | $52.45 | $51.86 | $52.29 | 7,205,262 |
November 28 2022 | $53.23 | $53.45 | $51.98 | $52.17 | 6,876,058 |
November 25 2022 | $53.53 | $53.95 | $53.32 | $53.80 | 3,040,207 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.