The closing price for GE Aerospace (GE) this year is $168.37, today. It is up 66.9% for the year. The latest price is $168.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 20 2024 | $163.97 | $169.08 | $163.24 | $168.37 | 4,661,601 |
December 19 2024 | $163.03 | $165.77 | $162.18 | $164.80 | 6,253,300 |
December 18 2024 | $166.00 | $166.62 | $159.60 | $159.95 | 7,126,650 |
December 17 2024 | $165.80 | $166.51 | $163.53 | $165.80 | 3,340,326 |
December 16 2024 | $166.32 | $169.20 | $165.45 | $165.79 | 7,433,200 |
December 13 2024 | $165.65 | $167.87 | $165.54 | $166.01 | 4,956,600 |
December 12 2024 | $168.64 | $169.28 | $164.45 | $164.83 | 7,808,600 |
December 11 2024 | $173.17 | $173.17 | $167.93 | $168.64 | 7,606,400 |
December 10 2024 | $171.01 | $173.16 | $170.61 | $171.27 | 5,100,300 |
December 09 2024 | $175.00 | $176.37 | $170.77 | $171.32 | 6,500,800 |
December 06 2024 | $173.30 | $175.83 | $172.44 | $175.58 | 6,899,600 |
December 05 2024 | $180.33 | $180.77 | $172.71 | $172.91 | 7,547,300 |
December 04 2024 | $180.50 | $182.90 | $178.00 | $182.65 | 3,713,400 |
December 03 2024 | $181.00 | $182.24 | $179.91 | $180.72 | 2,882,300 |
December 02 2024 | $180.80 | $181.64 | $179.42 | $180.44 | 2,817,700 |
November 29 2024 | $181.45 | $182.97 | $181.13 | $182.16 | 2,054,700 |
November 27 2024 | $184.64 | $184.69 | $180.44 | $180.60 | 2,726,200 |
November 26 2024 | $180.87 | $184.93 | $180.42 | $184.60 | 3,918,900 |
November 25 2024 | $182.24 | $183.70 | $179.55 | $180.21 | 9,740,700 |
November 22 2024 | $179.30 | $181.74 | $178.78 | $181.15 | 3,405,200 |
November 21 2024 | $178.41 | $180.94 | $177.34 | $178.70 | 4,532,000 |
November 20 2024 | $178.10 | $178.54 | $176.00 | $177.98 | 3,225,400 |
November 19 2024 | $176.50 | $177.88 | $175.70 | $177.56 | 3,216,000 |
November 18 2024 | $177.00 | $178.57 | $175.13 | $177.52 | 2,835,300 |
November 15 2024 | $176.75 | $177.92 | $175.89 | $176.93 | 5,302,100 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
