The closing price for GE Aerospace (GE) this year is $199.83, on Friday. It is up 19% for the year. The latest price is $199.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 21 2025 | $208.36 | $209.12 | $198.44 | $199.83 | 5,410,700 |
February 20 2025 | $209.73 | $210.28 | $207.15 | $208.74 | 2,969,100 |
February 19 2025 | $209.04 | $211.78 | $208.88 | $210.50 | 2,699,100 |
February 18 2025 | $209.87 | $212.19 | $209.32 | $210.08 | 4,396,000 |
February 14 2025 | $208.66 | $209.16 | $204.97 | $208.27 | 4,268,500 |
February 13 2025 | $211.12 | $211.30 | $206.27 | $208.36 | 3,763,300 |
February 12 2025 | $206.70 | $211.42 | $206.14 | $209.64 | 4,595,200 |
February 11 2025 | $205.00 | $209.15 | $204.44 | $208.82 | 4,110,900 |
February 10 2025 | $206.14 | $206.66 | $203.40 | $205.22 | 3,787,500 |
February 07 2025 | $206.48 | $207.84 | $204.50 | $205.28 | 3,954,400 |
February 06 2025 | $205.00 | $206.10 | $204.06 | $206.06 | 3,113,200 |
February 05 2025 | $203.88 | $205.28 | $201.79 | $204.58 | 3,239,400 |
February 04 2025 | $202.93 | $204.54 | $200.43 | $202.18 | 5,413,800 |
February 03 2025 | $200.00 | $204.73 | $198.97 | $204.11 | 4,678,300 |
January 31 2025 | $205.84 | $205.87 | $203.07 | $203.57 | 5,514,300 |
January 30 2025 | $199.81 | $205.93 | $199.48 | $205.57 | 6,282,100 |
January 29 2025 | $194.93 | $199.94 | $194.93 | $199.10 | 5,595,800 |
January 28 2025 | $195.30 | $196.55 | $191.79 | $194.43 | 4,858,800 |
January 27 2025 | $194.34 | $196.63 | $192.74 | $194.46 | 7,674,800 |
January 24 2025 | $202.50 | $203.00 | $195.52 | $196.75 | 7,835,700 |
January 23 2025 | $201.40 | $207.65 | $198.10 | $200.80 | 14,403,500 |
January 22 2025 | $188.08 | $189.24 | $186.61 | $188.36 | 7,457,800 |
January 21 2025 | $184.90 | $189.32 | $184.51 | $187.50 | 7,508,400 |
January 17 2025 | $180.78 | $183.19 | $179.96 | $182.85 | 5,899,100 |
January 16 2025 | $181.68 | $182.88 | $178.62 | $179.74 | 6,144,700 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
