The closing price for GE Aerospace (GE) in 2017 was $79.23, on December 29, 2017. It was down 43% for the year. The latest price is $199.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $78.42 | $79.60 | $78.42 | $79.23 | 15,889,514 |
December 28 2017 | $78.78 | $79.01 | $78.32 | $78.82 | 12,714,804 |
December 27 2017 | $79.28 | $80.05 | $78.60 | $78.92 | 12,546,163 |
December 26 2017 | $79.23 | $80.19 | $79.01 | $79.14 | 11,546,922 |
December 22 2017 | $78.96 | $79.19 | $78.46 | $78.92 | 9,675,745 |
December 21 2017 | $78.74 | $79.77 | $78.65 | $78.78 | 14,163,503 |
December 20 2017 | $79.50 | $79.59 | $78.29 | $78.69 | 15,725,818 |
December 19 2017 | $80.13 | $80.27 | $79.14 | $79.32 | 13,666,553 |
December 18 2017 | $80.58 | $81.40 | $80.04 | $80.09 | 11,249,683 |
December 15 2017 | $80.18 | $80.40 | $79.64 | $80.36 | 18,441,952 |
December 14 2017 | $80.13 | $80.36 | $79.55 | $79.55 | 10,129,668 |
December 13 2017 | $80.81 | $81.13 | $80.09 | $80.09 | 8,785,613 |
December 12 2017 | $80.95 | $81.35 | $79.59 | $80.76 | 13,945,388 |
December 11 2017 | $79.41 | $80.22 | $79.05 | $79.59 | 12,138,124 |
December 08 2017 | $79.91 | $80.36 | $79.64 | $79.86 | 11,360,294 |
December 07 2017 | $80.31 | $81.44 | $79.50 | $79.86 | 11,598,420 |
December 06 2017 | $79.41 | $80.45 | $79.37 | $79.64 | 9,163,104 |
December 05 2017 | $80.18 | $81.22 | $79.68 | $80.09 | 13,733,075 |
December 04 2017 | $81.17 | $81.44 | $80.63 | $80.95 | 14,261,616 |
December 01 2017 | $82.43 | $82.43 | $80.54 | $80.63 | 17,116,050 |
November 30 2017 | $83.70 | $83.83 | $81.98 | $82.48 | 14,200,582 |
November 29 2017 | $83.20 | $83.60 | $82.57 | $83.34 | 11,509,697 |
November 28 2017 | $81.94 | $83.15 | $81.44 | $83.02 | 11,709,157 |
November 27 2017 | $82.70 | $83.42 | $81.58 | $81.71 | 16,453,507 |
November 24 2017 | $82.88 | $82.88 | $81.85 | $82.03 | 5,195,206 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
