The lowest closing price for GE Aerospace (GE) in 2018 was $30.98, on December 12, 2018. It was down 55.7% for the year. The latest price is $312.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $34.76 | $35.23 | $33.98 | $35.00 | 22,610,937 |
December 28 2018 | $33.24 | $35.37 | $33.24 | $34.72 | 25,388,083 |
December 27 2018 | $33.19 | $33.61 | $32.13 | $33.61 | 24,993,253 |
December 26 2018 | $32.31 | $34.26 | $31.30 | $34.16 | 27,092,394 |
December 24 2018 | $32.64 | $32.96 | $31.90 | $31.99 | 14,608,516 |
December 21 2018 | $33.84 | $34.44 | $32.82 | $33.05 | 38,738,388 |
December 20 2018 | $35.37 | $36.15 | $34.03 | $34.39 | 38,050,283 |
December 19 2018 | $35.32 | $36.75 | $34.90 | $35.41 | 45,795,945 |
December 18 2018 | $33.15 | $35.22 | $33.05 | $33.61 | 30,626,065 |
December 17 2018 | $32.73 | $33.38 | $32.36 | $33.01 | 27,069,962 |
December 14 2018 | $32.69 | $33.47 | $32.32 | $32.78 | 26,875,823 |
December 13 2018 | $34.58 | $34.62 | $32.87 | $33.24 | 43,251,895 |
December 12 2018 | $31.58 | $32.45 | $30.93 | $30.98 | 22,080,622 |
December 11 2018 | $32.50 | $32.92 | $30.75 | $31.21 | 25,995,248 |
December 10 2018 | $32.18 | $32.87 | $31.16 | $31.99 | 23,545,806 |
December 07 2018 | $33.70 | $34.07 | $32.27 | $32.36 | 23,887,657 |
December 06 2018 | $33.24 | $34.12 | $33.01 | $33.93 | 23,571,659 |
December 04 2018 | $35.78 | $36.06 | $33.61 | $33.61 | 27,820,875 |
December 03 2018 | $34.81 | $36.70 | $34.76 | $36.06 | 27,268,484 |
November 30 2018 | $35.36 | $35.46 | $34.16 | $34.62 | 39,037,109 |
November 29 2018 | $35.32 | $36.93 | $34.58 | $36.66 | 25,745,417 |
November 28 2018 | $34.12 | $35.87 | $34.02 | $35.73 | 25,938,200 |
November 27 2018 | $34.58 | $35.23 | $34.02 | $34.35 | 23,037,755 |
November 26 2018 | $35.13 | $35.73 | $33.52 | $34.99 | 33,103,782 |
November 23 2018 | $35.92 | $36.29 | $34.86 | $34.95 | 9,070,771 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.