The closing price for GE Aerospace (GE) in 2017 was $79.36, on December 29, 2017. It was down 43% for the year. The latest price is $181.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $78.54 | $79.73 | $78.54 | $79.36 | 15,889,514 |
December 28 2017 | $78.91 | $79.13 | $78.45 | $78.95 | 12,714,804 |
December 27 2017 | $79.41 | $80.18 | $78.72 | $79.04 | 12,546,163 |
December 26 2017 | $79.36 | $80.32 | $79.13 | $79.27 | 11,546,922 |
December 22 2017 | $79.09 | $79.32 | $78.59 | $79.04 | 9,675,745 |
December 21 2017 | $78.86 | $79.90 | $78.77 | $78.91 | 14,163,503 |
December 20 2017 | $79.63 | $79.72 | $78.41 | $78.82 | 15,725,818 |
December 19 2017 | $80.26 | $80.40 | $79.27 | $79.45 | 13,666,553 |
December 18 2017 | $80.72 | $81.53 | $80.17 | $80.22 | 11,249,683 |
December 15 2017 | $80.31 | $80.54 | $79.77 | $80.49 | 18,441,952 |
December 14 2017 | $80.26 | $80.49 | $79.68 | $79.68 | 10,129,668 |
December 13 2017 | $80.94 | $81.26 | $80.22 | $80.22 | 8,785,613 |
December 12 2017 | $81.08 | $81.48 | $79.72 | $80.90 | 13,945,388 |
December 11 2017 | $79.54 | $80.35 | $79.18 | $79.72 | 12,138,124 |
December 08 2017 | $80.04 | $80.49 | $79.77 | $79.99 | 11,360,294 |
December 07 2017 | $80.44 | $81.57 | $79.63 | $79.99 | 11,598,420 |
December 06 2017 | $79.54 | $80.58 | $79.50 | $79.77 | 9,163,104 |
December 05 2017 | $80.31 | $81.35 | $79.81 | $80.22 | 13,733,075 |
December 04 2017 | $81.30 | $81.57 | $80.76 | $81.08 | 14,261,616 |
December 01 2017 | $82.57 | $82.57 | $80.67 | $80.76 | 17,116,050 |
November 30 2017 | $83.83 | $83.97 | $82.12 | $82.61 | 14,200,582 |
November 29 2017 | $83.33 | $83.74 | $82.70 | $83.47 | 11,509,697 |
November 28 2017 | $82.07 | $83.29 | $81.57 | $83.15 | 11,709,157 |
November 27 2017 | $82.84 | $83.56 | $81.71 | $81.84 | 16,453,507 |
November 24 2017 | $83.02 | $83.02 | $81.98 | $82.16 | 5,195,206 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
