The closing price for GE Aerospace (GE) in April 2009 was $43.04, on April 30, 2009. It was up 27.6% for the month. The latest price is $311.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $42.64 | $43.59 | $42.60 | $43.04 | 23,874,949 |
April 29 2009 | $41.41 | $42.77 | $41.21 | $41.58 | 21,261,958 |
April 28 2009 | $40.66 | $41.78 | $40.08 | $40.83 | 17,222,239 |
April 27 2009 | $41.27 | $42.02 | $40.32 | $41.14 | 17,052,993 |
April 24 2009 | $40.93 | $42.02 | $40.66 | $41.21 | 20,330,803 |
April 23 2009 | $41.38 | $41.48 | $39.37 | $40.42 | 19,799,946 |
April 22 2009 | $39.68 | $42.47 | $39.20 | $40.15 | 27,168,388 |
April 21 2009 | $37.40 | $40.46 | $36.92 | $39.81 | 25,750,655 |
April 20 2009 | $40.83 | $41.24 | $38.28 | $38.62 | 29,959,536 |
April 17 2009 | $42.19 | $43.32 | $39.98 | $42.16 | 46,630,302 |
April 16 2009 | $41.04 | $42.30 | $39.84 | $41.75 | 27,650,544 |
April 15 2009 | $39.10 | $40.66 | $37.91 | $40.25 | 25,082,331 |
April 14 2009 | $42.50 | $42.53 | $38.86 | $39.16 | 38,304,601 |
April 13 2009 | $38.93 | $42.26 | $38.28 | $41.27 | 39,756,847 |
April 09 2009 | $38.25 | $39.57 | $37.74 | $38.55 | 31,393,942 |
April 08 2009 | $36.51 | $36.65 | $35.42 | $36.20 | 20,000,846 |
April 07 2009 | $37.09 | $37.12 | $35.97 | $36.24 | 22,431,822 |
April 06 2009 | $36.92 | $38.21 | $36.27 | $38.08 | 27,455,737 |
April 03 2009 | $36.78 | $37.40 | $36.44 | $37.23 | 25,811,814 |
April 02 2009 | $36.58 | $37.43 | $35.97 | $36.54 | 30,600,275 |
April 01 2009 | $33.72 | $34.91 | $33.35 | $34.61 | 23,778,401 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
