The closing price for GE Aerospace (GE) in May 2018 was $64.25, on May 31, 2018. The latest price is $269.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $64.34 | $64.47 | $63.65 | $64.25 | 11,571,648 |
May 30 2018 | $64.52 | $64.98 | $63.97 | $64.66 | 10,893,914 |
May 29 2018 | $66.07 | $66.25 | $63.97 | $64.70 | 15,867,583 |
May 25 2018 | $66.66 | $66.94 | $65.75 | $66.76 | 10,370,235 |
May 24 2018 | $65.43 | $67.17 | $64.98 | $66.62 | 21,995,906 |
May 23 2018 | $69.36 | $69.40 | $64.38 | $64.70 | 30,743,980 |
May 22 2018 | $70.22 | $71.14 | $69.77 | $69.77 | 13,717,258 |
May 21 2018 | $70.09 | $70.95 | $69.36 | $69.63 | 16,258,282 |
May 18 2018 | $68.81 | $68.90 | $68.08 | $68.31 | 7,170,422 |
May 17 2018 | $68.99 | $69.54 | $68.08 | $68.58 | 10,585,136 |
May 16 2018 | $67.12 | $68.90 | $67.03 | $68.58 | 11,397,833 |
May 15 2018 | $67.08 | $67.17 | $66.48 | $67.12 | 7,357,154 |
May 14 2018 | $67.08 | $67.53 | $66.80 | $67.12 | 8,562,032 |
May 11 2018 | $67.26 | $67.39 | $66.25 | $66.62 | 5,970,052 |
May 10 2018 | $67.35 | $67.35 | $66.16 | $67.03 | 7,820,843 |
May 09 2018 | $65.48 | $66.98 | $65.25 | $66.71 | 10,614,202 |
May 08 2018 | $64.70 | $66.12 | $64.29 | $65.11 | 12,381,195 |
May 07 2018 | $64.29 | $64.70 | $63.88 | $64.20 | 6,858,410 |
May 04 2018 | $63.29 | $64.47 | $62.83 | $64.34 | 8,744,820 |
May 03 2018 | $64.75 | $64.75 | $63.20 | $63.56 | 12,665,163 |
May 02 2018 | $64.34 | $65.61 | $64.25 | $64.70 | 10,783,239 |
May 01 2018 | $64.25 | $64.29 | $63.11 | $64.11 | 10,719,493 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
