The closing price for GE Aerospace (GE) in November 2017 was $82.20, on November 30, 2017. It was down 8.9% for the month. The latest price is $298.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2017 | $83.41 | $83.55 | $81.71 | $82.20 | 14,200,582 |
November 29 2017 | $82.92 | $83.32 | $82.29 | $83.05 | 11,509,697 |
November 28 2017 | $81.66 | $82.87 | $81.17 | $82.74 | 11,709,157 |
November 27 2017 | $82.42 | $83.14 | $81.30 | $81.44 | 16,453,507 |
November 24 2017 | $82.60 | $82.60 | $81.57 | $81.75 | 5,195,206 |
November 22 2017 | $81.57 | $82.02 | $80.18 | $81.57 | 11,444,448 |
November 21 2017 | $80.67 | $81.21 | $79.55 | $80.13 | 16,258,721 |
November 20 2017 | $80.67 | $81.48 | $80.13 | $80.81 | 13,340,623 |
November 17 2017 | $82.42 | $83.01 | $81.84 | $81.84 | 12,615,126 |
November 16 2017 | $83.05 | $83.05 | $81.12 | $82.02 | 18,649,508 |
November 15 2017 | $78.69 | $82.60 | $78.65 | $82.06 | 30,124,129 |
November 14 2017 | $84.45 | $84.85 | $78.47 | $80.45 | 65,218,755 |
November 13 2017 | $91.05 | $93.26 | $84.27 | $85.48 | 54,577,114 |
November 10 2017 | $89.80 | $92.94 | $89.44 | $92.09 | 21,019,137 |
November 09 2017 | $90.07 | $90.20 | $89.21 | $89.84 | 10,610,572 |
November 08 2017 | $90.83 | $91.32 | $90.20 | $90.42 | 8,280,233 |
November 07 2017 | $90.65 | $91.01 | $90.42 | $90.83 | 8,693,113 |
November 06 2017 | $92.22 | $92.27 | $90.25 | $90.47 | 12,661,511 |
November 03 2017 | $89.53 | $91.37 | $89.25 | $90.51 | 14,160,018 |
November 02 2017 | $90.11 | $90.24 | $88.22 | $89.62 | 17,012,575 |
November 01 2017 | $90.20 | $92.22 | $89.70 | $89.97 | 19,137,318 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
