The closing price for GE Aerospace (GE) in May 2005 was $105.55, on May 31, 2005. It was up 1.1% for the month. The latest price is $320.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $106.70 | $106.79 | $105.49 | $105.55 | 4,215,851 |
May 27 2005 | $106.82 | $106.99 | $106.65 | $106.70 | 1,776,424 |
May 26 2005 | $107.11 | $107.34 | $106.56 | $106.88 | 2,283,473 |
May 25 2005 | $107.05 | $107.31 | $106.36 | $106.65 | 2,545,052 |
May 24 2005 | $107.11 | $107.77 | $107.05 | $107.25 | 2,795,300 |
May 23 2005 | $106.56 | $108.03 | $106.56 | $107.57 | 3,165,467 |
May 20 2005 | $106.91 | $107.25 | $106.62 | $107.05 | 3,530,876 |
May 19 2005 | $106.76 | $106.96 | $106.15 | $106.82 | 2,894,727 |
May 18 2005 | $105.60 | $107.05 | $105.55 | $106.76 | 4,868,212 |
May 17 2005 | $104.45 | $105.52 | $104.24 | $105.49 | 3,092,623 |
May 16 2005 | $103.72 | $104.88 | $103.58 | $104.85 | 3,236,412 |
May 13 2005 | $103.78 | $104.36 | $102.88 | $103.29 | 3,806,205 |
May 12 2005 | $104.65 | $105.05 | $103.61 | $103.78 | 3,344,415 |
May 11 2005 | $103.87 | $104.77 | $103.20 | $104.71 | 3,169,723 |
May 10 2005 | $104.33 | $104.71 | $103.35 | $103.67 | 3,764,452 |
May 09 2005 | $103.69 | $104.82 | $103.67 | $104.82 | 3,043,608 |
May 06 2005 | $103.64 | $104.30 | $103.58 | $103.72 | 3,726,225 |
May 05 2005 | $104.59 | $104.82 | $103.38 | $103.72 | 3,114,177 |
May 04 2005 | $104.48 | $104.94 | $103.81 | $104.74 | 3,771,129 |
May 03 2005 | $104.45 | $104.59 | $103.49 | $104.45 | 5,500,792 |
May 02 2005 | $104.39 | $105.14 | $104.30 | $104.88 | 2,871,253 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
