The closing price for GE Aerospace (GE) in 2005 was $103.75, on December 30, 2005. It was down 2% for the year. The latest price is $267.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $103.96 | $104.26 | $103.55 | $103.75 | 3,769,001 |
December 29 2005 | $103.93 | $104.94 | $103.90 | $104.17 | 3,368,119 |
December 28 2005 | $103.79 | $104.08 | $103.46 | $103.93 | 3,504,584 |
December 27 2005 | $105.29 | $105.38 | $103.70 | $103.78 | 3,561,465 |
December 23 2005 | $105.26 | $105.29 | $104.76 | $104.85 | 2,234,646 |
December 22 2005 | $104.11 | $104.97 | $104.11 | $104.85 | 3,647,142 |
December 21 2005 | $104.81 | $104.81 | $103.61 | $103.82 | 4,767,553 |
December 20 2005 | $104.84 | $105.05 | $103.99 | $104.46 | 4,383,761 |
December 19 2005 | $105.81 | $106.14 | $104.79 | $105.28 | 4,397,136 |
December 16 2005 | $105.90 | $106.58 | $105.87 | $105.99 | 7,241,263 |
December 15 2005 | $105.64 | $106.28 | $105.14 | $105.81 | 7,100,834 |
December 14 2005 | $104.84 | $105.49 | $104.49 | $105.14 | 4,570,242 |
December 13 2005 | $104.34 | $104.87 | $103.90 | $104.26 | 5,297,784 |
December 12 2005 | $104.81 | $105.02 | $104.20 | $104.49 | 2,871,378 |
December 09 2005 | $104.14 | $105.23 | $103.87 | $104.43 | 3,640,757 |
December 08 2005 | $104.55 | $104.81 | $103.67 | $103.90 | 4,541,405 |
December 07 2005 | $105.23 | $105.37 | $104.08 | $104.55 | 5,892,805 |
December 06 2005 | $105.52 | $106.11 | $104.99 | $105.23 | 5,533,260 |
December 05 2005 | $104.11 | $105.40 | $104.05 | $105.14 | 5,041,777 |
December 02 2005 | $105.08 | $105.08 | $103.64 | $104.34 | 5,308,906 |
December 01 2005 | $105.37 | $105.52 | $104.76 | $105.08 | 4,450,429 |
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 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
