The closing price for GE Aerospace (GE) in August 2020 was $30.77, on August 31, 2020. It was up 3.3% for the month. The latest price is $328.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2020 | $31.59 | $32.46 | $30.38 | $30.77 | 28,464,920 |
August 28 2020 | $31.59 | $32.12 | $31.40 | $32.08 | 11,870,004 |
August 27 2020 | $31.64 | $32.17 | $31.30 | $31.44 | 14,724,301 |
August 26 2020 | $32.12 | $32.12 | $31.25 | $31.44 | 11,497,281 |
August 25 2020 | $32.27 | $32.51 | $31.45 | $31.98 | 13,934,033 |
August 24 2020 | $30.81 | $32.22 | $30.57 | $32.17 | 20,622,516 |
August 21 2020 | $30.33 | $30.96 | $30.23 | $30.62 | 12,008,403 |
August 20 2020 | $30.72 | $30.96 | $30.13 | $30.43 | 12,793,394 |
August 19 2020 | $31.40 | $31.88 | $30.81 | $30.96 | 10,907,008 |
August 18 2020 | $31.49 | $31.88 | $31.11 | $31.25 | 8,564,375 |
August 17 2020 | $32.37 | $32.46 | $31.30 | $31.40 | 11,843,460 |
August 14 2020 | $31.74 | $32.61 | $31.40 | $32.32 | 10,111,524 |
August 13 2020 | $31.98 | $32.80 | $31.98 | $32.03 | 10,719,714 |
August 12 2020 | $33.34 | $33.39 | $31.93 | $32.61 | 14,073,295 |
August 11 2020 | $33.34 | $33.97 | $32.46 | $32.66 | 18,687,596 |
August 10 2020 | $31.20 | $32.51 | $30.96 | $32.37 | 18,929,062 |
August 07 2020 | $30.52 | $31.35 | $30.33 | $31.06 | 16,665,861 |
August 06 2020 | $30.72 | $31.15 | $30.47 | $30.72 | 14,027,650 |
August 05 2020 | $29.94 | $31.06 | $29.80 | $31.06 | 21,286,984 |
August 04 2020 | $29.60 | $30.09 | $29.60 | $29.80 | 14,253,587 |
August 03 2020 | $29.80 | $30.04 | $29.21 | $29.65 | 18,011,050 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.