ge unadjusted stock price 2005

The closing price for GE Aerospace (GE) in 2005 was $103.56, on December 30, 2005. It was down 2% for the year. The latest price is $299.81.

DATEOPENHIGHLOWCLOSEVOLUME
December 30 2005
$103.77
$104.06
$103.36
$103.56
3,769,001
December 29 2005
$103.74
$104.74
$103.71
$103.98
3,368,119
December 28 2005
$103.59
$103.89
$103.27
$103.74
3,504,584
December 27 2005
$105.10
$105.19
$103.50
$103.59
3,561,465
December 23 2005
$105.07
$105.10
$104.57
$104.65
2,234,646
December 22 2005
$103.92
$104.77
$103.92
$104.65
3,647,142
December 21 2005
$104.62
$104.62
$103.41
$103.62
4,767,553
December 20 2005
$104.65
$104.85
$103.80
$104.27
4,383,761
December 19 2005
$105.62
$105.94
$104.59
$105.09
4,397,136
December 16 2005
$105.70
$106.38
$105.67
$105.79
7,241,263
December 15 2005
$105.44
$106.09
$104.94
$105.62
7,100,834
December 14 2005
$104.65
$105.29
$104.30
$104.94
4,570,242
December 13 2005
$104.15
$104.68
$103.71
$104.06
5,297,784
December 12 2005
$104.62
$104.82
$104.00
$104.30
2,871,378
December 09 2005
$103.94
$105.03
$103.68
$104.24
3,640,757
December 08 2005
$104.35
$104.62
$103.47
$103.71
4,541,405
December 07 2005
$105.03
$105.18
$103.88
$104.35
5,892,805
December 06 2005
$105.32
$105.91
$104.79
$105.03
5,533,260
December 05 2005
$103.91
$105.21
$103.86
$104.94
5,041,777
December 02 2005
$104.88
$104.88
$103.44
$104.15
5,308,906
December 01 2005
$105.18
$105.32
$104.56
$104.88
4,450,429
November 30 2005
$105.47
$106.09
$104.79
$104.79
5,073,076
November 29 2005
$106.00
$106.29
$105.21
$105.41
4,871,321
November 28 2005
$106.20
$106.20
$105.44
$105.56
3,903,671
November 25 2005
$105.62
$106.26
$105.38
$106.20
1,946,963
Unlock 2x data
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.

Related Searches