The closing price for GE Aerospace (GE) in May 2005 was $105.39, on May 31, 2005. It was up 1.1% for the month. The latest price is $283.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $106.55 | $106.64 | $105.33 | $105.39 | 4,215,851 |
May 27 2005 | $106.66 | $106.84 | $106.49 | $106.55 | 1,776,424 |
May 26 2005 | $106.95 | $107.18 | $106.40 | $106.72 | 2,283,473 |
May 25 2005 | $106.90 | $107.16 | $106.20 | $106.49 | 2,545,052 |
May 24 2005 | $106.95 | $107.62 | $106.90 | $107.10 | 2,795,300 |
May 23 2005 | $106.40 | $107.88 | $106.40 | $107.42 | 3,165,467 |
May 20 2005 | $106.75 | $107.10 | $106.46 | $106.90 | 3,530,876 |
May 19 2005 | $106.61 | $106.81 | $106.00 | $106.66 | 2,894,727 |
May 18 2005 | $105.45 | $106.90 | $105.39 | $106.61 | 4,868,212 |
May 17 2005 | $104.29 | $105.36 | $104.09 | $105.34 | 3,092,623 |
May 16 2005 | $103.57 | $104.73 | $103.43 | $104.70 | 3,236,412 |
May 13 2005 | $103.63 | $104.21 | $102.74 | $103.14 | 3,806,205 |
May 12 2005 | $104.50 | $104.90 | $103.46 | $103.63 | 3,344,415 |
May 11 2005 | $103.72 | $104.61 | $103.05 | $104.56 | 3,169,723 |
May 10 2005 | $104.18 | $104.56 | $103.20 | $103.52 | 3,764,452 |
May 09 2005 | $103.54 | $104.67 | $103.52 | $104.67 | 3,043,608 |
May 06 2005 | $103.49 | $104.15 | $103.43 | $103.57 | 3,726,225 |
May 05 2005 | $104.44 | $104.67 | $103.23 | $103.57 | 3,114,177 |
May 04 2005 | $104.32 | $104.79 | $103.66 | $104.58 | 3,771,129 |
May 03 2005 | $104.30 | $104.44 | $103.34 | $104.30 | 5,500,792 |
May 02 2005 | $104.24 | $104.99 | $104.15 | $104.73 | 2,871,253 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
