ge stock price 2005

The closing price for GE Aerospace (GE) in 2005 was $103.84, on December 30, 2005. It was down 2% for the year. The latest price is $194.99.

DATE OPEN HIGH LOW CLOSE VOLUME
December 30 2005
$104.05
$104.34
$103.63
$103.84
3,769,001
December 29 2005
$104.02
$105.03
$103.99
$104.25
3,368,119
December 28 2005
$103.87
$104.17
$103.54
$104.02
3,504,584
December 27 2005
$105.38
$105.47
$103.78
$103.87
3,561,465
December 23 2005
$105.35
$105.38
$104.85
$104.94
2,234,646
December 22 2005
$104.19
$105.05
$104.19
$104.94
3,647,142
December 21 2005
$104.90
$104.90
$103.69
$103.90
4,767,553
December 20 2005
$104.93
$105.13
$104.08
$104.55
4,383,761
December 19 2005
$105.90
$106.22
$104.87
$105.37
4,397,136
December 16 2005
$105.99
$106.66
$105.96
$106.08
7,241,263
December 15 2005
$105.72
$106.37
$105.22
$105.90
7,100,834
December 14 2005
$104.93
$105.58
$104.58
$105.22
4,570,242
December 13 2005
$104.43
$104.96
$103.99
$104.34
5,297,784
December 12 2005
$104.90
$105.10
$104.28
$104.58
2,871,378
December 09 2005
$104.22
$105.31
$103.96
$104.52
3,640,757
December 08 2005
$104.63
$104.90
$103.75
$103.99
4,541,405
December 07 2005
$105.31
$105.46
$104.16
$104.63
5,892,805
December 06 2005
$105.61
$106.19
$105.08
$105.31
5,533,260
December 05 2005
$104.19
$105.49
$104.13
$105.22
5,041,777
December 02 2005
$105.16
$105.16
$103.72
$104.43
5,308,906
December 01 2005
$105.46
$105.60
$104.84
$105.16
4,450,429
November 30 2005
$105.75
$106.37
$105.08
$105.08
5,073,076
November 29 2005
$106.28
$106.58
$105.49
$105.69
4,871,321
November 28 2005
$106.49
$106.49
$105.72
$105.84
3,903,671
November 25 2005
$105.90
$106.55
$105.66
$106.49
1,946,963
Unlock 2x data
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.

Related Searches