The closing price for GE Aerospace (GE) in 2000 was $126.70, on December 29, 2000. It was down 5% for the year. The latest price is $181.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $128.18 | $129.01 | $125.87 | $126.70 | 2,291,798 |
December 28 2000 | $129.34 | $130.00 | $125.87 | $128.02 | 2,621,213 |
December 27 2000 | $130.00 | $131.49 | $127.36 | $127.36 | 2,552,292 |
December 26 2000 | $128.10 | $130.24 | $126.62 | $129.91 | 1,901,705 |
December 22 2000 | $126.78 | $130.07 | $126.12 | $128.76 | 2,441,326 |
December 21 2000 | $125.30 | $127.77 | $124.31 | $126.12 | 4,105,573 |
December 20 2000 | $127.93 | $130.24 | $124.97 | $124.97 | 4,228,412 |
December 19 2000 | $134.36 | $135.51 | $132.05 | $132.05 | 3,208,764 |
December 18 2000 | $133.20 | $135.51 | $133.04 | $134.35 | 2,909,021 |
December 15 2000 | $132.71 | $135.01 | $129.74 | $131.23 | 7,490,886 |
December 14 2000 | $138.97 | $139.13 | $135.51 | $135.51 | 3,286,470 |
December 13 2000 | $139.13 | $141.27 | $138.96 | $139.62 | 3,664,816 |
December 12 2000 | $141.93 | $145.06 | $137.81 | $139.13 | 5,283,303 |
December 11 2000 | $145.39 | $148.02 | $143.25 | $145.72 | 3,431,448 |
December 08 2000 | $143.58 | $146.37 | $143.08 | $145.39 | 3,517,730 |
December 07 2000 | $139.95 | $142.59 | $139.95 | $140.94 | 2,161,572 |
December 06 2000 | $141.11 | $142.59 | $139.29 | $142.09 | 3,313,283 |
December 05 2000 | $136.33 | $143.58 | $136.00 | $142.59 | 4,171,364 |
December 04 2000 | $134.35 | $136.66 | $133.86 | $136.00 | 2,502,589 |
December 01 2000 | $134.03 | $135.51 | $132.54 | $134.35 | 3,798,255 |
November 30 2000 | $129.74 | $131.89 | $126.29 | $130.57 | 4,204,353 |
November 29 2000 | $129.74 | $134.19 | $129.09 | $130.90 | 2,658,355 |
November 28 2000 | $129.42 | $132.96 | $128.43 | $131.23 | 3,090,765 |
November 27 2000 | $132.05 | $133.86 | $129.42 | $129.42 | 3,356,538 |
November 24 2000 | $130.40 | $131.23 | $129.25 | $130.07 | 1,315,197 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
