The closing price for GE Aerospace (GE) in April 2024 was $160.75, on April 30. It was up 15.7% for the month. The latest price is $200.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $162.47 | $165.16 | $160.51 | $160.75 | 6,723,600 |
April 29 2024 | $161.92 | $164.97 | $161.92 | $163.40 | 5,371,700 |
April 26 2024 | $159.94 | $162.29 | $159.25 | $161.27 | 5,898,000 |
April 25 2024 | $157.04 | $160.41 | $156.08 | $160.19 | 5,908,200 |
April 24 2024 | $160.80 | $161.26 | $154.53 | $158.13 | 10,416,000 |
April 23 2024 | $156.78 | $162.56 | $151.81 | $161.54 | 19,250,900 |
April 22 2024 | $147.84 | $150.90 | $147.84 | $149.19 | 7,322,800 |
April 19 2024 | $152.43 | $152.51 | $145.81 | $147.08 | 9,563,800 |
April 18 2024 | $155.64 | $156.95 | $151.87 | $151.93 | 6,186,600 |
April 17 2024 | $156.95 | $157.63 | $152.61 | $154.64 | 6,519,900 |
April 16 2024 | $151.69 | $155.98 | $150.99 | $155.72 | 6,187,200 |
April 15 2024 | $156.16 | $157.64 | $151.68 | $152.68 | 6,423,700 |
April 12 2024 | $154.87 | $155.94 | $152.01 | $153.60 | 6,846,900 |
April 11 2024 | $155.75 | $157.11 | $153.45 | $156.36 | 6,063,200 |
April 10 2024 | $150.61 | $156.46 | $150.38 | $155.29 | 8,075,400 |
April 09 2024 | $154.82 | $156.54 | $149.66 | $153.19 | 8,808,800 |
April 08 2024 | $156.15 | $156.62 | $152.41 | $155.21 | 9,588,800 |
April 05 2024 | $147.28 | $155.16 | $147.28 | $154.99 | 14,768,500 |
April 04 2024 | $145.42 | $150.71 | $144.98 | $146.15 | 11,880,200 |
April 03 2024 | $136.99 | $146.70 | $136.85 | $144.40 | 16,208,500 |
April 02 2024 | $139.35 | $143.30 | $132.86 | $135.32 | 20,490,400 |
April 01 2024 | $138.97 | $139.31 | $136.96 | $138.78 | 7,399,592 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
