The closing price for GE Aerospace (GE) in April 2024 was $159.70, on April 30, 2024. It was up 15.7% for the month. The latest price is $313.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $161.42 | $164.08 | $159.46 | $159.70 | 6,723,600 |
April 29 2024 | $160.87 | $163.90 | $160.87 | $162.34 | 5,371,700 |
April 26 2024 | $158.90 | $161.23 | $158.21 | $160.22 | 5,898,000 |
April 25 2024 | $156.02 | $159.37 | $155.06 | $159.15 | 5,908,200 |
April 24 2024 | $159.75 | $160.21 | $153.52 | $157.11 | 10,416,000 |
April 23 2024 | $155.76 | $161.51 | $150.82 | $160.49 | 19,250,900 |
April 22 2024 | $146.88 | $149.92 | $146.88 | $148.22 | 7,322,800 |
April 19 2024 | $151.44 | $151.52 | $144.86 | $146.12 | 9,566,100 |
April 18 2024 | $154.63 | $155.93 | $150.88 | $150.94 | 6,186,600 |
April 17 2024 | $155.93 | $156.60 | $151.62 | $153.63 | 6,519,900 |
April 16 2024 | $150.70 | $154.96 | $150.01 | $154.71 | 6,187,200 |
April 15 2024 | $155.14 | $156.61 | $150.69 | $151.69 | 6,423,700 |
April 12 2024 | $153.86 | $154.92 | $151.03 | $152.60 | 6,851,300 |
April 11 2024 | $154.74 | $156.09 | $152.45 | $155.34 | 6,063,200 |
April 10 2024 | $149.63 | $155.45 | $149.40 | $154.28 | 8,075,400 |
April 09 2024 | $153.81 | $155.53 | $148.69 | $152.20 | 8,807,300 |
April 08 2024 | $155.13 | $155.60 | $151.42 | $154.20 | 9,588,800 |
April 05 2024 | $146.32 | $154.15 | $146.32 | $153.98 | 14,777,900 |
April 04 2024 | $144.47 | $149.73 | $144.04 | $145.20 | 11,880,200 |
April 03 2024 | $136.10 | $145.74 | $135.96 | $143.46 | 16,208,500 |
April 02 2024 | $138.44 | $142.36 | $132.00 | $134.44 | 20,490,400 |
April 01 2024 | $138.06 | $138.40 | $136.07 | $137.87 | 7,399,592 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.