The closing price for GE Aerospace (GE) in November 2005 was $104.99, on November 30, 2005. It was up 5.2% for the month. The latest price is $276.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $105.67 | $106.28 | $104.99 | $104.99 | 5,073,076 |
November 29 2005 | $106.20 | $106.49 | $105.40 | $105.61 | 4,871,321 |
November 28 2005 | $106.40 | $106.40 | $105.64 | $105.75 | 3,903,671 |
November 25 2005 | $105.81 | $106.46 | $105.58 | $106.40 | 1,946,963 |
November 23 2005 | $105.96 | $106.23 | $105.55 | $105.64 | 3,657,533 |
November 22 2005 | $105.96 | $106.49 | $105.49 | $105.99 | 5,369,251 |
November 21 2005 | $105.11 | $106.81 | $104.79 | $106.40 | 7,071,892 |
November 18 2005 | $104.23 | $105.23 | $103.61 | $105.08 | 12,345,409 |
November 17 2005 | $101.64 | $102.20 | $101.11 | $101.88 | 3,363,716 |
November 16 2005 | $101.08 | $102.02 | $100.96 | $101.52 | 3,438,480 |
November 15 2005 | $101.14 | $101.76 | $100.79 | $101.11 | 3,123,922 |
November 14 2005 | $101.88 | $101.88 | $100.82 | $101.11 | 2,967,655 |
November 11 2005 | $101.55 | $102.23 | $101.11 | $101.85 | 2,881,060 |
November 10 2005 | $99.85 | $102.11 | $99.70 | $101.40 | 6,067,163 |
November 09 2005 | $99.49 | $100.38 | $99.08 | $99.70 | 3,723,679 |
November 08 2005 | $99.58 | $99.79 | $99.14 | $99.23 | 3,092,435 |
November 07 2005 | $100.23 | $100.32 | $99.79 | $99.99 | 3,107,521 |
November 04 2005 | $99.88 | $100.23 | $99.20 | $99.99 | 3,475,851 |
November 03 2005 | $99.64 | $100.38 | $99.35 | $99.88 | 3,754,499 |
November 02 2005 | $98.76 | $99.85 | $98.50 | $99.38 | 4,780,595 |
November 01 2005 | $99.85 | $99.88 | $98.61 | $98.76 | 4,302,633 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
