The closing price for GE Aerospace (GE) in 2018 was $35.40, on December 31, 2018. It was down 55.7% for the year. The latest price is $181.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $35.17 | $35.64 | $34.37 | $35.40 | 22,610,937 |
December 28 2018 | $33.62 | $35.78 | $33.62 | $35.12 | 25,388,083 |
December 27 2018 | $33.58 | $34.00 | $32.50 | $34.00 | 24,993,253 |
December 26 2018 | $32.69 | $34.65 | $31.66 | $34.56 | 27,092,394 |
December 24 2018 | $33.02 | $33.34 | $32.27 | $32.36 | 14,608,516 |
December 21 2018 | $34.23 | $34.84 | $33.20 | $33.44 | 38,738,388 |
December 20 2018 | $35.78 | $36.57 | $34.42 | $34.79 | 38,050,283 |
December 19 2018 | $35.73 | $37.18 | $35.31 | $35.82 | 45,795,945 |
December 18 2018 | $33.53 | $35.63 | $33.44 | $34.00 | 30,626,065 |
December 17 2018 | $33.11 | $33.77 | $32.74 | $33.39 | 27,069,962 |
December 14 2018 | $33.07 | $33.86 | $32.69 | $33.16 | 26,875,823 |
December 13 2018 | $34.98 | $35.03 | $33.25 | $33.63 | 43,251,895 |
December 12 2018 | $31.94 | $32.83 | $31.29 | $31.34 | 22,080,622 |
December 11 2018 | $32.88 | $33.30 | $31.10 | $31.57 | 25,995,248 |
December 10 2018 | $32.55 | $33.25 | $31.52 | $32.36 | 23,545,806 |
December 07 2018 | $34.09 | $34.47 | $32.64 | $32.74 | 23,887,657 |
December 06 2018 | $33.63 | $34.51 | $33.39 | $34.33 | 23,571,659 |
December 04 2018 | $36.19 | $36.47 | $34.00 | $34.00 | 27,820,875 |
December 03 2018 | $35.21 | $37.13 | $35.17 | $36.47 | 27,268,484 |
November 30 2018 | $35.77 | $35.87 | $34.56 | $35.03 | 39,037,109 |
November 29 2018 | $35.73 | $37.36 | $34.98 | $37.08 | 25,745,417 |
November 28 2018 | $34.51 | $36.29 | $34.42 | $36.15 | 25,938,200 |
November 27 2018 | $34.98 | $35.63 | $34.42 | $34.75 | 23,037,755 |
November 26 2018 | $35.54 | $36.15 | $33.91 | $35.40 | 33,103,782 |
November 23 2018 | $36.33 | $36.71 | $35.26 | $35.35 | 9,070,771 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
