The highest closing price for GE Aerospace (GE) last month was $203.79, on April 1. It was up 1% for the month. The latest price is $203.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $198.60 | $202.03 | $196.86 | $201.54 | 4,434,000 |
April 29 2025 | $200.49 | $202.43 | $199.65 | $200.50 | 3,442,900 |
April 28 2025 | $199.50 | $201.48 | $198.60 | $200.86 | 3,414,800 |
April 25 2025 | $198.70 | $199.99 | $197.26 | $198.43 | 4,390,600 |
April 24 2025 | $194.33 | $197.70 | $194.05 | $197.41 | 5,906,300 |
April 23 2025 | $195.94 | $197.03 | $192.57 | $193.68 | 7,235,700 |
April 22 2025 | $186.50 | $190.00 | $182.10 | $189.18 | 13,041,000 |
April 21 2025 | $179.29 | $180.79 | $176.02 | $178.35 | 8,501,600 |
April 17 2025 | $183.39 | $184.24 | $181.59 | $181.79 | 4,928,200 |
April 16 2025 | $184.07 | $185.88 | $181.28 | $182.45 | 5,128,000 |
April 15 2025 | $183.88 | $188.44 | $182.29 | $185.67 | 4,999,300 |
April 14 2025 | $185.35 | $187.61 | $183.83 | $186.00 | 5,319,100 |
April 11 2025 | $179.01 | $184.25 | $175.05 | $181.67 | 6,491,100 |
April 10 2025 | $181.90 | $185.41 | $175.96 | $181.51 | 8,150,900 |
April 09 2025 | $165.81 | $189.11 | $165.70 | $187.27 | 12,548,600 |
April 08 2025 | $176.00 | $178.35 | $166.36 | $169.37 | 11,903,400 |
April 07 2025 | $163.21 | $175.34 | $159.36 | $167.70 | 18,545,500 |
April 04 2025 | $179.68 | $183.16 | $165.42 | $166.81 | 18,167,100 |
April 03 2025 | $189.84 | $194.15 | $186.72 | $187.63 | 12,750,500 |
April 02 2025 | $199.48 | $202.19 | $198.43 | $199.77 | 6,026,500 |
April 01 2025 | $199.56 | $204.50 | $198.47 | $203.79 | 3,854,000 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
