The closing price for GE Aerospace (GE) in May 2018 was $64.16, on May 31, 2018. The latest price is $291.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $64.25 | $64.39 | $63.57 | $64.16 | 11,571,648 |
May 30 2018 | $64.44 | $64.89 | $63.89 | $64.57 | 10,893,914 |
May 29 2018 | $65.99 | $66.17 | $63.89 | $64.62 | 15,867,583 |
May 25 2018 | $66.58 | $66.85 | $65.67 | $66.67 | 10,370,235 |
May 24 2018 | $65.35 | $67.08 | $64.89 | $66.53 | 21,995,906 |
May 23 2018 | $69.27 | $69.31 | $64.30 | $64.62 | 30,743,980 |
May 22 2018 | $70.13 | $71.05 | $69.68 | $69.68 | 13,717,258 |
May 21 2018 | $70.00 | $70.86 | $69.27 | $69.54 | 16,258,282 |
May 18 2018 | $68.72 | $68.81 | $67.99 | $68.22 | 7,170,422 |
May 17 2018 | $68.90 | $69.45 | $67.99 | $68.49 | 10,585,136 |
May 16 2018 | $67.04 | $68.81 | $66.94 | $68.49 | 11,397,833 |
May 15 2018 | $66.99 | $67.08 | $66.40 | $67.04 | 7,357,154 |
May 14 2018 | $66.99 | $67.45 | $66.72 | $67.04 | 8,562,032 |
May 11 2018 | $67.17 | $67.31 | $66.17 | $66.53 | 5,970,052 |
May 10 2018 | $67.26 | $67.26 | $66.08 | $66.94 | 7,820,843 |
May 09 2018 | $65.40 | $66.90 | $65.17 | $66.63 | 10,614,202 |
May 08 2018 | $64.62 | $66.03 | $64.21 | $65.03 | 12,381,195 |
May 07 2018 | $64.21 | $64.62 | $63.80 | $64.12 | 6,858,410 |
May 04 2018 | $63.21 | $64.39 | $62.75 | $64.26 | 8,744,820 |
May 03 2018 | $64.67 | $64.67 | $63.12 | $63.48 | 12,665,163 |
May 02 2018 | $64.25 | $65.53 | $64.16 | $64.62 | 10,783,239 |
May 01 2018 | $64.17 | $64.21 | $63.03 | $64.03 | 10,719,493 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
