The lowest closing price for GE Aerospace (GE) in 2017 was $77.91, on December 20, 2017. It was down 43% for the year. The latest price is $312.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $77.64 | $78.81 | $77.64 | $78.45 | 15,889,514 |
December 28 2017 | $78.00 | $78.22 | $77.55 | $78.04 | 12,714,804 |
December 27 2017 | $78.49 | $79.26 | $77.82 | $78.13 | 12,546,163 |
December 26 2017 | $78.45 | $79.39 | $78.22 | $78.36 | 11,546,922 |
December 22 2017 | $78.18 | $78.40 | $77.69 | $78.13 | 9,675,745 |
December 21 2017 | $77.95 | $78.98 | $77.87 | $78.00 | 14,163,503 |
December 20 2017 | $78.71 | $78.80 | $77.51 | $77.91 | 15,725,818 |
December 19 2017 | $79.34 | $79.47 | $78.36 | $78.53 | 13,666,553 |
December 18 2017 | $79.78 | $80.59 | $79.25 | $79.29 | 11,249,683 |
December 15 2017 | $79.38 | $79.61 | $78.85 | $79.56 | 18,441,952 |
December 14 2017 | $79.34 | $79.56 | $78.76 | $78.76 | 10,129,668 |
December 13 2017 | $80.01 | $80.32 | $79.29 | $79.29 | 8,785,613 |
December 12 2017 | $80.14 | $80.54 | $78.80 | $79.96 | 13,945,388 |
December 11 2017 | $78.62 | $79.43 | $78.27 | $78.80 | 12,138,124 |
December 08 2017 | $79.12 | $79.56 | $78.85 | $79.07 | 11,360,294 |
December 07 2017 | $79.52 | $80.63 | $78.71 | $79.07 | 11,598,420 |
December 06 2017 | $78.62 | $79.65 | $78.58 | $78.85 | 9,163,104 |
December 05 2017 | $79.38 | $80.41 | $78.89 | $79.29 | 13,733,075 |
December 04 2017 | $80.36 | $80.63 | $79.83 | $80.14 | 14,261,616 |
December 01 2017 | $81.62 | $81.62 | $79.74 | $79.83 | 17,116,050 |
November 30 2017 | $82.87 | $83.00 | $81.17 | $81.66 | 14,200,582 |
November 29 2017 | $82.37 | $82.78 | $81.75 | $82.51 | 11,509,697 |
November 28 2017 | $81.12 | $82.33 | $80.63 | $82.20 | 11,709,157 |
November 27 2017 | $81.88 | $82.60 | $80.77 | $80.90 | 16,453,507 |
November 24 2017 | $82.06 | $82.06 | $81.04 | $81.21 | 5,195,206 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.