The closing price for GE Aerospace (GE) in 2019 was $54.50, on December 31, 2019. It was up 56.2% for the year. The latest price is $168.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $53.71 | $54.50 | $53.52 | $54.50 | 11,367,670 |
December 30 2019 | $54.06 | $54.50 | $53.86 | $54.11 | 9,659,851 |
December 27 2019 | $54.55 | $54.74 | $54.35 | $54.59 | 6,013,441 |
December 26 2019 | $54.59 | $54.84 | $54.35 | $54.84 | 6,092,672 |
December 24 2019 | $54.20 | $54.69 | $54.16 | $54.64 | 4,167,022 |
December 23 2019 | $53.71 | $54.54 | $53.71 | $54.50 | 8,834,673 |
December 20 2019 | $54.11 | $54.40 | $53.23 | $53.86 | 14,775,102 |
December 19 2019 | $53.57 | $54.40 | $53.57 | $53.86 | 9,090,163 |
December 18 2019 | $53.76 | $54.35 | $53.28 | $53.47 | 15,133,639 |
December 17 2019 | $54.40 | $54.79 | $54.06 | $54.15 | 8,376,439 |
December 16 2019 | $55.03 | $55.42 | $54.30 | $54.50 | 11,137,921 |
December 13 2019 | $56.11 | $56.59 | $55.28 | $55.33 | 10,560,930 |
December 12 2019 | $55.37 | $56.45 | $54.84 | $55.81 | 20,039,606 |
December 11 2019 | $53.52 | $54.11 | $53.42 | $53.52 | 7,365,872 |
December 10 2019 | $53.62 | $53.81 | $53.28 | $53.72 | 4,971,956 |
December 09 2019 | $53.57 | $54.30 | $53.52 | $53.62 | 5,356,135 |
December 06 2019 | $53.18 | $54.20 | $52.93 | $54.15 | 10,151,591 |
December 05 2019 | $53.13 | $53.47 | $52.50 | $52.64 | 9,484,775 |
December 04 2019 | $54.50 | $54.54 | $53.03 | $53.18 | 8,777,551 |
December 03 2019 | $53.67 | $54.20 | $52.74 | $53.62 | 12,850,515 |
December 02 2019 | $55.18 | $56.20 | $54.35 | $54.45 | 13,785,963 |
November 29 2019 | $55.03 | $55.42 | $54.74 | $54.98 | 4,562,336 |
November 27 2019 | $55.57 | $55.96 | $54.94 | $55.08 | 9,128,706 |
November 26 2019 | $56.69 | $56.94 | $55.18 | $55.37 | 12,879,647 |
November 25 2019 | $56.89 | $57.76 | $56.45 | $56.50 | 11,378,143 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
