The closing price for GE Aerospace (GE) in April 2019 was $49.43, on April 30, 2019. It was up 1.5% for the month. The latest price is $179.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2019 | $49.73 | $51.19 | $48.41 | $49.43 | 35,549,901 |
April 29 2019 | $46.52 | $47.35 | $46.37 | $47.30 | 13,243,923 |
April 26 2019 | $44.33 | $46.62 | $44.28 | $46.52 | 14,905,235 |
April 25 2019 | $44.82 | $44.87 | $43.65 | $44.33 | 12,515,311 |
April 24 2019 | $45.26 | $45.45 | $44.77 | $45.30 | 5,775,345 |
April 23 2019 | $45.21 | $45.55 | $44.82 | $45.35 | 8,126,706 |
April 22 2019 | $44.96 | $45.45 | $44.62 | $45.30 | 13,467,232 |
April 18 2019 | $44.38 | $45.45 | $44.23 | $45.45 | 10,334,612 |
April 17 2019 | $44.52 | $44.62 | $44.04 | $44.33 | 9,643,619 |
April 16 2019 | $43.94 | $44.67 | $43.70 | $44.43 | 12,085,548 |
April 15 2019 | $43.80 | $43.99 | $42.73 | $43.65 | 16,642,146 |
April 12 2019 | $44.48 | $44.77 | $43.70 | $43.75 | 13,735,824 |
April 11 2019 | $44.33 | $45.01 | $44.23 | $44.33 | 10,997,856 |
April 10 2019 | $44.96 | $45.01 | $44.14 | $44.53 | 10,808,576 |
April 09 2019 | $45.45 | $45.74 | $44.33 | $44.82 | 16,687,089 |
April 08 2019 | $46.23 | $46.37 | $44.48 | $46.13 | 35,313,691 |
April 05 2019 | $48.95 | $49.29 | $48.51 | $48.66 | 8,678,979 |
April 04 2019 | $49.10 | $49.19 | $48.46 | $48.75 | 8,232,943 |
April 03 2019 | $49.87 | $49.97 | $48.61 | $49.09 | 11,263,640 |
April 02 2019 | $48.90 | $49.97 | $48.80 | $49.78 | 10,382,584 |
April 01 2019 | $48.71 | $49.24 | $48.61 | $49.09 | 10,301,888 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
