The lowest closing price for GE Aerospace (GE) in 2019 was $37.21, on January 2, 2019. It was up 56.2% for the year. The latest price is $312.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $53.10 | $53.87 | $52.91 | $53.87 | 11,367,670 |
December 30 2019 | $53.44 | $53.87 | $53.24 | $53.48 | 9,659,851 |
December 27 2019 | $53.92 | $54.11 | $53.73 | $53.97 | 6,013,441 |
December 26 2019 | $53.97 | $54.21 | $53.73 | $54.21 | 6,092,672 |
December 24 2019 | $53.58 | $54.06 | $53.53 | $54.02 | 4,167,022 |
December 23 2019 | $53.10 | $53.92 | $53.10 | $53.87 | 8,834,673 |
December 20 2019 | $53.48 | $53.77 | $52.62 | $53.24 | 14,775,102 |
December 19 2019 | $52.95 | $53.77 | $52.95 | $53.24 | 9,090,163 |
December 18 2019 | $53.15 | $53.73 | $52.66 | $52.86 | 15,133,639 |
December 17 2019 | $53.77 | $54.16 | $53.44 | $53.53 | 8,376,439 |
December 16 2019 | $54.40 | $54.79 | $53.68 | $53.87 | 11,137,921 |
December 13 2019 | $55.46 | $55.94 | $54.64 | $54.69 | 10,560,930 |
December 12 2019 | $54.74 | $55.80 | $54.21 | $55.17 | 20,039,606 |
December 11 2019 | $52.91 | $53.49 | $52.81 | $52.91 | 7,365,872 |
December 10 2019 | $53.00 | $53.20 | $52.67 | $53.10 | 4,971,956 |
December 09 2019 | $52.95 | $53.68 | $52.91 | $53.00 | 5,356,135 |
December 06 2019 | $52.57 | $53.58 | $52.33 | $53.53 | 10,151,591 |
December 05 2019 | $52.52 | $52.86 | $51.89 | $52.04 | 9,484,775 |
December 04 2019 | $53.87 | $53.92 | $52.42 | $52.57 | 8,777,551 |
December 03 2019 | $53.05 | $53.58 | $52.13 | $53.00 | 12,850,515 |
December 02 2019 | $54.55 | $55.56 | $53.73 | $53.82 | 13,785,963 |
November 29 2019 | $54.40 | $54.79 | $54.11 | $54.35 | 4,562,336 |
November 27 2019 | $54.93 | $55.32 | $54.31 | $54.45 | 9,128,706 |
November 26 2019 | $56.04 | $56.28 | $54.55 | $54.74 | 12,879,647 |
November 25 2019 | $56.23 | $57.10 | $55.80 | $55.85 | 11,378,143 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.