ge stock price in 2004

The closing price for GE Aerospace (GE) in 2004 was $105.62, on December 31, 2004. It was up 20.6% for the year. The latest price is $206.98.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2004
$106.05
$106.37
$105.33
$105.62
2,746,348
December 30 2004
$105.99
$106.57
$105.79
$105.90
2,182,981
December 29 2004
$105.82
$105.90
$105.38
$105.79
2,335,993
December 28 2004
$105.73
$106.63
$105.70
$106.17
2,674,568
December 27 2004
$106.63
$106.89
$105.82
$105.82
2,065,483
December 23 2004
$106.34
$106.92
$106.22
$106.40
2,211,443
December 22 2004
$106.40
$107.47
$106.08
$106.60
3,629,385
December 21 2004
$106.75
$107.12
$106.34
$106.92
3,419,554
December 20 2004
$106.20
$107.00
$106.20
$106.75
3,573,088
December 17 2004
$104.70
$106.69
$104.30
$105.71
7,302,422
December 16 2004
$107.29
$107.84
$106.43
$106.75
4,971,520
December 15 2004
$107.55
$107.90
$106.46
$107.55
4,254,850
December 14 2004
$107.55
$108.59
$106.95
$107.52
5,502,503
December 13 2004
$106.00
$107.93
$105.91
$107.81
5,883,332
December 10 2004
$103.98
$105.88
$103.55
$105.54
6,685,325
December 09 2004
$102.34
$103.81
$102.11
$103.61
3,313,950
December 08 2004
$102.55
$103.27
$102.23
$102.72
3,419,680
December 07 2004
$102.40
$102.55
$101.45
$101.57
3,915,335
December 06 2004
$102.55
$102.89
$102.37
$102.60
2,442,285
December 03 2004
$103.09
$103.64
$102.55
$103.06
3,164,340
December 02 2004
$103.12
$103.81
$102.83
$103.38
3,334,065
December 01 2004
$101.71
$103.61
$101.71
$103.61
4,530,012
November 30 2004
$101.54
$102.43
$101.54
$101.71
4,813,292
November 29 2004
$102.32
$102.78
$101.02
$101.54
4,513,465
November 26 2004
$102.40
$102.49
$101.94
$101.94
1,646,323
Unlock 2x data
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.

Related Searches