The closing price for GE Aerospace (GE) in 2020 was $53.01, on December 31, 2020. It was down 3.3% for the year. The latest price is $168.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $52.27 | $53.15 | $51.93 | $53.01 | 9,570,828 |
December 30 2020 | $51.93 | $53.25 | $51.78 | $52.56 | 10,156,427 |
December 29 2020 | $52.32 | $52.86 | $51.73 | $51.83 | 10,640,944 |
December 28 2020 | $52.52 | $52.91 | $51.93 | $52.22 | 10,793,588 |
December 24 2020 | $53.25 | $53.25 | $52.12 | $52.27 | 6,029,070 |
December 23 2020 | $52.42 | $53.89 | $52.12 | $53.30 | 12,139,419 |
December 22 2020 | $52.56 | $52.81 | $51.49 | $52.07 | 17,858,164 |
December 21 2020 | $51.39 | $53.35 | $50.85 | $52.86 | 17,218,374 |
December 18 2020 | $52.91 | $54.58 | $52.71 | $53.06 | 23,023,775 |
December 17 2020 | $53.64 | $53.89 | $52.96 | $53.35 | 12,528,955 |
December 16 2020 | $54.58 | $54.67 | $53.45 | $53.59 | 11,800,604 |
December 15 2020 | $53.69 | $54.67 | $52.22 | $54.48 | 17,377,921 |
December 14 2020 | $55.26 | $55.65 | $52.91 | $53.10 | 15,913,996 |
December 11 2020 | $55.31 | $55.95 | $54.04 | $54.72 | 17,853,791 |
December 10 2020 | $54.33 | $56.29 | $54.23 | $55.51 | 19,195,227 |
December 09 2020 | $53.94 | $56.34 | $53.94 | $55.85 | 25,307,401 |
December 08 2020 | $53.05 | $54.08 | $52.91 | $53.74 | 18,735,107 |
December 07 2020 | $53.40 | $54.43 | $52.76 | $53.25 | 19,542,810 |
December 04 2020 | $52.32 | $53.60 | $51.54 | $53.35 | 27,090,138 |
December 03 2020 | $51.00 | $52.47 | $50.95 | $51.98 | 18,348,801 |
December 02 2020 | $49.43 | $51.39 | $49.08 | $51.14 | 15,496,290 |
December 01 2020 | $50.65 | $51.39 | $49.57 | $49.77 | 17,408,658 |
November 30 2020 | $50.95 | $50.95 | $48.84 | $49.92 | 25,100,464 |
November 27 2020 | $51.73 | $51.78 | $50.55 | $51.00 | 10,865,436 |
November 25 2020 | $51.63 | $51.78 | $50.70 | $51.49 | 22,044,528 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
