The closing price for GE Aerospace (GE) in November 2017 was $81.89, on November 30, 2017. It was down 8.9% for the month. The latest price is $302.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2017 | $83.10 | $83.23 | $81.39 | $81.89 | 14,200,582 |
November 29 2017 | $82.60 | $83.00 | $81.98 | $82.74 | 11,509,697 |
November 28 2017 | $81.35 | $82.56 | $80.86 | $82.42 | 11,709,157 |
November 27 2017 | $82.11 | $82.83 | $80.99 | $81.13 | 16,453,507 |
November 24 2017 | $82.29 | $82.29 | $81.26 | $81.44 | 5,195,206 |
November 22 2017 | $81.26 | $81.71 | $79.87 | $81.26 | 11,444,448 |
November 21 2017 | $80.36 | $80.90 | $79.24 | $79.83 | 16,258,721 |
November 20 2017 | $80.36 | $81.17 | $79.83 | $80.50 | 13,340,623 |
November 17 2017 | $82.11 | $82.69 | $81.53 | $81.53 | 12,615,126 |
November 16 2017 | $82.74 | $82.74 | $80.81 | $81.71 | 18,649,508 |
November 15 2017 | $78.39 | $82.29 | $78.35 | $81.75 | 30,124,129 |
November 14 2017 | $84.12 | $84.53 | $78.17 | $80.14 | 65,218,755 |
November 13 2017 | $90.71 | $92.90 | $83.95 | $85.15 | 54,577,114 |
November 10 2017 | $89.45 | $92.59 | $89.09 | $91.74 | 21,019,137 |
November 09 2017 | $89.72 | $89.86 | $88.87 | $89.50 | 10,610,572 |
November 08 2017 | $90.48 | $90.97 | $89.86 | $90.08 | 8,280,233 |
November 07 2017 | $90.30 | $90.66 | $90.08 | $90.48 | 8,693,113 |
November 06 2017 | $91.87 | $91.92 | $89.90 | $90.12 | 12,661,511 |
November 03 2017 | $89.18 | $91.02 | $88.91 | $90.17 | 14,160,018 |
November 02 2017 | $89.77 | $89.90 | $87.89 | $89.27 | 17,012,575 |
November 01 2017 | $89.86 | $91.87 | $89.36 | $89.63 | 19,137,318 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.