The closing price for GE Aerospace (GE) in February 2019 was $50.45, on February 28, 2019. It was up 5.9% for the month. The latest price is $179.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2019 | $52.54 | $52.68 | $50.16 | $50.45 | 18,230,265 |
February 27 2019 | $52.59 | $53.07 | $51.67 | $52.83 | 21,835,966 |
February 26 2019 | $52.39 | $52.93 | $51.13 | $51.76 | 20,864,323 |
February 25 2019 | $54.02 | $54.86 | $50.33 | $50.52 | 60,560,499 |
February 22 2019 | $46.92 | $47.53 | $46.64 | $47.48 | 10,587,786 |
February 21 2019 | $46.83 | $47.62 | $46.69 | $46.83 | 10,335,701 |
February 20 2019 | $47.11 | $47.30 | $46.74 | $47.16 | 10,151,119 |
February 19 2019 | $46.83 | $47.39 | $46.46 | $47.30 | 13,264,315 |
February 15 2019 | $47.25 | $48.00 | $46.97 | $47.11 | 16,347,527 |
February 14 2019 | $48.04 | $48.09 | $46.46 | $46.88 | 19,486,347 |
February 13 2019 | $46.60 | $48.65 | $46.46 | $48.42 | 20,644,401 |
February 12 2019 | $47.02 | $47.39 | $46.27 | $46.60 | 14,005,879 |
February 11 2019 | $46.08 | $47.39 | $45.90 | $46.83 | 14,749,801 |
February 08 2019 | $46.74 | $47.16 | $44.54 | $45.80 | 24,736,786 |
February 07 2019 | $48.65 | $48.74 | $46.55 | $46.97 | 22,682,446 |
February 06 2019 | $49.82 | $50.94 | $48.70 | $48.88 | 25,140,965 |
February 05 2019 | $47.86 | $49.72 | $47.48 | $49.63 | 21,455,283 |
February 04 2019 | $47.95 | $48.28 | $47.16 | $47.67 | 21,543,088 |
February 01 2019 | $47.62 | $48.70 | $46.50 | $47.58 | 33,002,372 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
