The closing price for GE Aerospace (GE) in 1982 was $3.22, on December 31, 1982. It was up 70.8% for the year. The latest price is $194.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1982 | $3.24 | $3.26 | $3.22 | $3.22 | 944,488 |
December 30 1982 | $3.26 | $3.32 | $3.20 | $3.24 | 1,787,817 |
December 29 1982 | $3.31 | $3.33 | $3.28 | $3.32 | 1,715,703 |
December 28 1982 | $3.33 | $3.37 | $3.28 | $3.29 | 1,329,094 |
December 27 1982 | $3.35 | $3.39 | $3.30 | $3.37 | 2,207,478 |
December 23 1982 | $3.31 | $3.34 | $3.27 | $3.32 | 1,921,027 |
December 22 1982 | $3.30 | $3.34 | $3.25 | $3.31 | 3,002,731 |
December 21 1982 | $3.21 | $3.27 | $3.15 | $3.26 | 2,124,347 |
December 20 1982 | $3.16 | $3.18 | $3.15 | $3.15 | 2,651,177 |
December 17 1982 | $3.12 | $3.15 | $3.09 | $3.14 | 3,110,901 |
December 16 1982 | $3.13 | $3.15 | $3.11 | $3.12 | 1,900,995 |
December 15 1982 | $3.13 | $3.16 | $3.10 | $3.10 | 4,520,122 |
December 14 1982 | $3.22 | $3.27 | $3.16 | $3.17 | 4,195,610 |
December 13 1982 | $3.19 | $3.20 | $3.18 | $3.19 | 1,069,685 |
December 10 1982 | $3.22 | $3.27 | $3.17 | $3.18 | 2,854,497 |
December 09 1982 | $3.28 | $3.33 | $3.23 | $3.23 | 3,035,783 |
December 08 1982 | $3.33 | $3.38 | $3.27 | $3.29 | 4,129,506 |
December 07 1982 | $3.30 | $3.35 | $3.24 | $3.30 | 4,010,318 |
December 06 1982 | $3.19 | $3.28 | $3.11 | $3.24 | 4,009,317 |
December 03 1982 | $3.13 | $3.14 | $3.10 | $3.11 | 2,116,334 |
December 02 1982 | $3.13 | $3.15 | $3.11 | $3.11 | 3,898,142 |
December 01 1982 | $3.13 | $3.16 | $3.10 | $3.11 | 5,351,431 |
November 30 1982 | $3.07 | $3.14 | $2.99 | $3.14 | 5,623,861 |
November 29 1982 | $2.99 | $3.00 | $2.97 | $2.99 | 2,490,925 |
November 26 1982 | $2.98 | $2.99 | $2.97 | $2.97 | 1,403,211 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
