The closing price for GE Aerospace (GE) between 2009 and 2024 was $166.03, on December 31. It was up 204.2% in that time. The latest price is $298.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $179.69 | $181.78 | $158.62 | $166.03 | 111,508,700 |
November 2024 | $171.70 | $186.32 | $170.40 | $181.04 | 83,995,100 |
October 2024 | $186.34 | $193.60 | $169.38 | $170.72 | 102,242,700 |
September 2024 | $172.86 | $189.43 | $159.37 | $187.42 | 100,351,700 |
August 2024 | $169.45 | $174.63 | $149.06 | $173.29 | 94,693,100 |
July 2024 | $159.18 | $175.85 | $154.60 | $168.90 | 129,300,600 |
June 2024 | $164.58 | $165.94 | $151.80 | $157.49 | 117,064,600 |
May 2024 | $161.06 | $169.21 | $155.90 | $163.61 | 124,843,200 |
April 2024 | $138.59 | $164.71 | $132.51 | $160.32 | 205,917,292 |
March 2024 | $123.91 | $142.35 | $123.58 | $138.54 | 190,019,457 |
February 2024 | $105.00 | $124.06 | $104.55 | $123.83 | 139,973,507 |
January 2024 | $100.24 | $106.13 | $97.59 | $104.51 | 134,450,786 |
December 2023 | $95.99 | $101.97 | $93.21 | $100.73 | 107,725,423 |
November 2023 | $85.42 | $96.10 | $83.48 | $96.07 | 121,447,653 |
October 2023 | $87.12 | $90.62 | $83.24 | $85.68 | 143,308,868 |
September 2023 | $90.66 | $92.75 | $86.57 | $87.20 | 103,146,835 |
August 2023 | $89.61 | $91.31 | $86.72 | $90.22 | 110,066,152 |
July 2023 | $85.90 | $92.98 | $84.16 | $90.04 | 126,651,862 |
June 2023 | $79.71 | $86.84 | $79.60 | $86.52 | 142,631,246 |
May 2023 | $78.36 | $83.44 | $76.72 | $79.97 | 145,848,825 |
April 2023 | $75.41 | $80.34 | $73.62 | $77.95 | 155,150,846 |
March 2023 | $66.62 | $75.35 | $65.61 | $75.30 | 255,262,038 |
February 2023 | $63.16 | $67.40 | $62.96 | $66.66 | 136,081,942 |
January 2023 | $51.63 | $66.09 | $51.32 | $63.33 | 241,121,352 |
December 2022 | $52.91 | $53.45 | $47.11 | $51.47 | 193,897,482 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
