The closing price for GE Aerospace (GE) between 2001 and 2021 was $57.78, on December 31, 2021. It was down 52.9% in that time. The latest price is $291.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $59.00 | $60.46 | $53.93 | $57.78 | 202,893,065 |
November 2021 | $64.63 | $70.99 | $57.73 | $58.05 | 268,107,032 |
October 2021 | $63.67 | $67.81 | $61.83 | $64.09 | 220,162,741 |
September 2021 | $64.34 | $65.56 | $58.75 | $62.96 | 339,598,676 |
August 2021 | $63.80 | $65.48 | $59.91 | $64.37 | 325,002,441 |
July 2021 | $66.34 | $66.58 | $57.74 | $63.26 | 245,270,467 |
June 2021 | $69.46 | $70.15 | $62.24 | $65.75 | 236,134,362 |
May 2021 | $64.63 | $70.29 | $62.09 | $68.63 | 265,294,768 |
April 2021 | $64.58 | $68.34 | $62.33 | $64.04 | 248,517,393 |
March 2021 | $63.02 | $70.39 | $58.33 | $64.09 | 470,322,867 |
February 2021 | $52.97 | $65.12 | $51.90 | $61.17 | 249,725,767 |
January 2021 | $53.12 | $59.65 | $50.73 | $52.09 | 338,299,251 |
December 2020 | $50.34 | $55.99 | $48.78 | $52.68 | 354,030,288 |
November 2020 | $36.55 | $52.87 | $35.72 | $49.61 | 452,933,268 |
October 2020 | $30.56 | $39.13 | $29.48 | $36.16 | 499,428,781 |
September 2020 | $30.50 | $34.93 | $28.85 | $30.36 | 482,244,773 |
August 2020 | $29.87 | $34.06 | $29.29 | $30.85 | 313,996,018 |
July 2020 | $33.72 | $35.08 | $29.19 | $29.53 | 352,963,603 |
June 2020 | $31.97 | $41.63 | $31.19 | $33.23 | 456,936,029 |
May 2020 | $32.40 | $36.39 | $26.62 | $31.92 | 506,753,623 |
April 2020 | $36.53 | $37.65 | $30.12 | $33.03 | 505,934,362 |
March 2020 | $54.40 | $55.23 | $28.66 | $38.57 | 512,354,815 |
February 2020 | $60.47 | $64.35 | $47.85 | $52.80 | 235,792,796 |
January 2020 | $54.50 | $63.09 | $54.50 | $60.42 | 299,534,931 |
December 2019 | $54.84 | $56.25 | $52.17 | $54.16 | 207,993,487 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
