The closing price for GE Aerospace (GE) between 2008 and 2009 was $52.27, on December 31, 2009. It was down 54.8% in that time. The latest price is $312.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $52.76 | $53.00 | $52.27 | $52.27 | 9,292,057 |
December 30 2009 | $52.86 | $53.10 | $52.72 | $53.03 | 9,379,382 |
December 29 2009 | $53.07 | $53.65 | $52.86 | $53.34 | 10,096,595 |
December 28 2009 | $53.13 | $53.31 | $52.72 | $53.00 | 9,545,206 |
December 24 2009 | $53.13 | $53.48 | $53.07 | $53.34 | 3,876,983 |
December 23 2009 | $53.41 | $53.48 | $52.89 | $53.24 | 8,834,920 |
December 22 2009 | $53.44 | $53.86 | $52.96 | $53.14 | 10,050,689 |
December 21 2009 | $53.86 | $54.20 | $53.34 | $53.44 | 11,086,780 |
December 18 2009 | $54.61 | $54.61 | $53.51 | $53.51 | 16,526,559 |
December 17 2009 | $53.51 | $54.75 | $53.38 | $54.20 | 14,246,133 |
December 16 2009 | $54.23 | $54.41 | $53.75 | $53.86 | 15,137,287 |
December 15 2009 | $54.34 | $54.99 | $53.72 | $54.06 | 16,534,655 |
December 14 2009 | $54.85 | $55.16 | $54.65 | $54.75 | 9,151,398 |
December 11 2009 | $53.96 | $54.92 | $53.86 | $54.65 | 11,778,704 |
December 10 2009 | $54.27 | $54.40 | $53.38 | $53.58 | 11,639,610 |
December 09 2009 | $53.99 | $54.20 | $53.27 | $53.75 | 12,247,755 |
December 08 2009 | $54.58 | $54.68 | $53.72 | $53.96 | 16,453,465 |
December 07 2009 | $55.16 | $55.74 | $54.95 | $55.19 | 13,441,469 |
December 04 2009 | $56.09 | $56.60 | $55.13 | $55.61 | 18,446,083 |
December 03 2009 | $55.33 | $55.98 | $54.92 | $54.92 | 15,556,969 |
December 02 2009 | $55.33 | $55.68 | $54.78 | $55.16 | 13,630,788 |
December 01 2009 | $55.85 | $56.12 | $54.78 | $55.50 | 20,456,042 |
November 30 2009 | $54.30 | $55.13 | $54.27 | $54.99 | 14,641,506 |
November 27 2009 | $53.17 | $55.19 | $52.52 | $54.71 | 12,711,194 |
November 25 2009 | $55.74 | $55.78 | $55.06 | $55.54 | 10,050,335 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.