The closing price for GE Aerospace (GE) in August 2019 was $40.14, on August 30, 2019. It was down 20.4% for the month. The latest price is $179.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $39.61 | $40.19 | $39.46 | $40.14 | 9,494,847 |
August 29 2019 | $39.12 | $39.90 | $38.92 | $39.46 | 11,785,596 |
August 28 2019 | $38.53 | $38.88 | $37.76 | $38.63 | 11,576,392 |
August 27 2019 | $39.36 | $39.46 | $38.49 | $38.58 | 13,255,982 |
August 26 2019 | $39.22 | $39.41 | $38.54 | $39.17 | 11,634,356 |
August 23 2019 | $39.36 | $39.41 | $37.76 | $38.78 | 25,801,529 |
August 22 2019 | $39.80 | $40.43 | $39.46 | $39.85 | 13,672,704 |
August 21 2019 | $40.68 | $41.26 | $39.61 | $39.70 | 17,105,978 |
August 20 2019 | $41.75 | $41.84 | $40.53 | $40.77 | 20,525,588 |
August 19 2019 | $43.21 | $43.25 | $41.89 | $42.18 | 22,398,591 |
August 16 2019 | $40.92 | $42.82 | $40.72 | $42.77 | 49,935,166 |
August 15 2019 | $41.55 | $41.99 | $37.22 | $38.97 | 80,465,058 |
August 14 2019 | $44.96 | $45.25 | $43.60 | $43.94 | 17,895,704 |
August 13 2019 | $44.91 | $46.66 | $44.81 | $45.49 | 14,852,407 |
August 12 2019 | $43.98 | $44.23 | $43.55 | $44.03 | 13,156,727 |
August 09 2019 | $46.08 | $46.12 | $44.37 | $44.52 | 15,393,002 |
August 08 2019 | $46.27 | $46.37 | $45.35 | $46.17 | 9,912,773 |
August 07 2019 | $45.93 | $46.08 | $44.91 | $46.03 | 15,406,967 |
August 06 2019 | $47.24 | $47.44 | $46.12 | $46.56 | 13,321,830 |
August 05 2019 | $47.63 | $47.73 | $46.76 | $47.00 | 14,093,359 |
August 02 2019 | $48.70 | $49.04 | $47.78 | $48.66 | 12,900,213 |
August 01 2019 | $50.46 | $51.04 | $48.56 | $49.04 | 17,640,313 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
