The lowest closing price for GE Aerospace (GE) in 2023 was $51.92, on January 3, 2023. It was up 95.1% for the year. The latest price is $312.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $100.67 | $100.86 | $99.67 | $100.19 | 4,441,133 |
December 28 2023 | $100.49 | $101.43 | $100.34 | $100.74 | 3,965,494 |
December 27 2023 | $99.62 | $100.81 | $99.58 | $100.64 | 3,314,310 |
December 26 2023 | $99.48 | $100.19 | $99.36 | $100.01 | 2,480,063 |
December 22 2023 | $99.94 | $100.45 | $98.99 | $99.39 | 4,030,650 |
December 21 2023 | $97.46 | $99.68 | $97.43 | $99.61 | 5,185,165 |
December 20 2023 | $98.41 | $99.03 | $96.67 | $96.79 | 6,231,921 |
December 19 2023 | $97.05 | $98.84 | $97.05 | $98.81 | 5,957,138 |
December 18 2023 | $97.03 | $97.16 | $96.58 | $97.00 | 5,206,215 |
December 15 2023 | $96.04 | $97.03 | $95.58 | $96.68 | 13,586,279 |
December 14 2023 | $95.03 | $96.03 | $94.07 | $95.20 | 10,454,155 |
December 13 2023 | $95.82 | $96.00 | $94.55 | $95.07 | 5,506,309 |
December 12 2023 | $94.92 | $96.09 | $94.62 | $95.97 | 4,664,543 |
December 11 2023 | $94.61 | $94.86 | $93.86 | $94.37 | 4,643,869 |
December 08 2023 | $93.44 | $94.79 | $93.35 | $94.61 | 4,925,418 |
December 07 2023 | $93.75 | $94.16 | $92.71 | $93.74 | 5,064,626 |
December 06 2023 | $94.99 | $96.17 | $93.91 | $94.00 | 3,964,241 |
December 05 2023 | $94.94 | $95.07 | $94.14 | $94.33 | 3,688,206 |
December 04 2023 | $95.57 | $96.04 | $95.06 | $95.35 | 4,747,116 |
December 01 2023 | $95.48 | $96.70 | $95.30 | $96.11 | 5,668,572 |
November 30 2023 | $93.40 | $95.59 | $93.28 | $95.56 | 10,174,611 |
November 29 2023 | $93.77 | $93.91 | $92.93 | $93.25 | 3,792,831 |
November 28 2023 | $94.12 | $94.23 | $93.02 | $93.24 | 4,378,107 |
November 27 2023 | $93.91 | $94.40 | $93.61 | $94.12 | 3,984,415 |
November 24 2023 | $94.13 | $94.42 | $93.89 | $94.12 | 1,981,995 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.