The closing price for GE Aerospace (GE) in August 2021 was $64.66, on August 31, 2021. It was up 0.9% for the month. The latest price is $209.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $64.37 | $65.24 | $64.08 | $64.66 | 17,641,256 |
August 30 2021 | $65.22 | $65.30 | $64.29 | $64.52 | 11,469,513 |
August 27 2021 | $63.73 | $65.11 | $63.73 | $65.08 | 12,473,178 |
August 26 2021 | $64.08 | $64.18 | $63.08 | $63.41 | 13,107,992 |
August 25 2021 | $63.40 | $64.49 | $62.91 | $64.22 | 12,627,427 |
August 24 2021 | $62.13 | $63.49 | $61.99 | $63.35 | 11,007,246 |
August 23 2021 | $61.71 | $62.25 | $61.51 | $61.94 | 9,642,436 |
August 20 2021 | $61.09 | $61.75 | $60.79 | $61.37 | 10,203,095 |
August 19 2021 | $61.34 | $61.84 | $60.48 | $60.99 | 17,344,153 |
August 18 2021 | $62.00 | $63.47 | $61.81 | $62.21 | 10,427,487 |
August 17 2021 | $62.90 | $63.35 | $61.56 | $62.33 | 13,125,487 |
August 16 2021 | $63.94 | $63.98 | $62.72 | $63.40 | 11,101,144 |
August 13 2021 | $65.33 | $65.40 | $64.15 | $64.36 | 9,020,462 |
August 12 2021 | $65.14 | $65.78 | $64.56 | $65.34 | 10,270,509 |
August 11 2021 | $65.15 | $65.15 | $63.68 | $65.05 | 13,330,458 |
August 10 2021 | $63.68 | $65.22 | $63.30 | $65.07 | 12,930,790 |
August 09 2021 | $63.52 | $63.96 | $62.59 | $63.62 | 12,768,033 |
August 06 2021 | $63.40 | $64.57 | $63.40 | $64.11 | 17,637,083 |
August 05 2021 | $63.18 | $64.19 | $62.89 | $63.19 | 13,050,690 |
August 04 2021 | $62.45 | $63.46 | $62.24 | $63.13 | 22,702,917 |
August 03 2021 | $61.46 | $63.30 | $60.18 | $63.22 | 23,177,543 |
August 02 2021 | $64.09 | $65.76 | $61.60 | $61.71 | 39,943,542 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
