The closing price for GE Aerospace (GE) in July 2024 was $169.36, on July 31. It was up 6.1% for the month. The latest price is $200.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $170.02 | $170.90 | $167.13 | $169.36 | 5,568,800 |
July 30 2024 | $169.64 | $173.86 | $166.44 | $166.65 | 5,329,500 |
July 29 2024 | $170.40 | $171.87 | $167.57 | $169.03 | 4,886,600 |
July 26 2024 | $166.42 | $171.76 | $165.29 | $168.97 | 7,297,700 |
July 25 2024 | $162.49 | $167.37 | $161.12 | $163.85 | 8,791,500 |
July 24 2024 | $170.65 | $172.01 | $161.25 | $161.50 | 7,335,200 |
July 23 2024 | $165.18 | $176.32 | $163.80 | $171.15 | 16,428,000 |
July 22 2024 | $159.18 | $162.13 | $158.98 | $161.95 | 6,350,500 |
July 19 2024 | $158.87 | $159.65 | $156.84 | $158.34 | 5,459,800 |
July 18 2024 | $156.59 | $159.65 | $155.65 | $158.00 | 5,274,800 |
July 17 2024 | $160.85 | $161.15 | $155.73 | $155.88 | 6,041,200 |
July 16 2024 | $159.09 | $163.06 | $158.86 | $162.04 | 6,500,700 |
July 15 2024 | $159.80 | $159.95 | $157.81 | $158.77 | 5,383,300 |
July 12 2024 | $161.08 | $161.50 | $158.01 | $158.22 | 5,983,400 |
July 11 2024 | $164.37 | $164.86 | $160.99 | $161.12 | 4,553,800 |
July 10 2024 | $162.07 | $164.89 | $161.46 | $164.60 | 3,904,600 |
July 09 2024 | $162.89 | $164.48 | $161.95 | $162.05 | 3,829,900 |
July 08 2024 | $159.73 | $162.69 | $159.58 | $162.44 | 3,453,300 |
July 05 2024 | $162.16 | $162.16 | $158.60 | $159.44 | 4,668,300 |
July 03 2024 | $160.81 | $163.40 | $160.47 | $161.92 | 2,577,300 |
July 02 2024 | $157.77 | $161.86 | $157.20 | $160.38 | 5,247,300 |
July 01 2024 | $159.60 | $160.33 | $155.01 | $157.92 | 4,435,100 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
