The closing price for GE Aerospace (GE) in May 2009 was $45.87, on May 29, 2009. It was up 5.8% for the month. The latest price is $301.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $45.36 | $46.04 | $41.58 | $45.87 | 17,712,970 |
May 28 2009 | $45.02 | $45.19 | $43.59 | $44.88 | 17,210,470 |
May 27 2009 | $45.83 | $45.94 | $43.76 | $44.20 | 22,426,334 |
May 26 2009 | $44.30 | $46.31 | $43.72 | $45.56 | 20,010,569 |
May 22 2009 | $45.46 | $45.60 | $44.30 | $44.57 | 11,273,971 |
May 21 2009 | $45.97 | $46.04 | $44.40 | $45.05 | 21,999,787 |
May 20 2009 | $47.74 | $48.93 | $46.75 | $46.85 | 23,693,100 |
May 19 2009 | $46.41 | $47.50 | $45.90 | $46.62 | 19,218,655 |
May 18 2009 | $44.61 | $45.94 | $44.51 | $45.83 | 16,035,619 |
May 15 2009 | $44.47 | $45.12 | $43.21 | $43.76 | 17,397,911 |
May 14 2009 | $43.45 | $44.85 | $42.53 | $44.37 | 18,830,606 |
May 13 2009 | $44.95 | $45.09 | $43.38 | $43.93 | 22,249,743 |
May 12 2009 | $48.45 | $48.69 | $45.12 | $46.55 | 24,646,018 |
May 11 2009 | $48.93 | $49.07 | $47.98 | $48.28 | 19,507,986 |
May 08 2009 | $48.93 | $49.51 | $48.11 | $49.44 | 26,714,214 |
May 07 2009 | $48.66 | $48.96 | $46.86 | $47.50 | 29,658,687 |
May 06 2009 | $45.83 | $46.96 | $45.29 | $46.51 | 26,898,296 |
May 05 2009 | $45.09 | $45.90 | $44.23 | $44.57 | 21,996,803 |
May 04 2009 | $44.10 | $44.81 | $43.59 | $44.57 | 24,498,640 |
May 01 2009 | $43.35 | $43.72 | $42.53 | $43.18 | 16,698,664 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
