ge stock price in 2005

The closing price for GE Aerospace (GE) in 2005 was $104.10, on December 30, 2005. It was down 2% for the year. The latest price is $206.98.

DATE OPEN HIGH LOW CLOSE VOLUME
December 30 2005
$104.31
$104.61
$103.89
$104.10
3,769,001
December 29 2005
$104.28
$105.29
$104.25
$104.52
3,368,119
December 28 2005
$104.13
$104.43
$103.80
$104.28
3,504,584
December 27 2005
$105.64
$105.73
$104.04
$104.13
3,561,465
December 23 2005
$105.61
$105.64
$105.11
$105.20
2,234,646
December 22 2005
$104.46
$105.32
$104.46
$105.20
3,647,142
December 21 2005
$105.16
$105.16
$103.95
$104.16
4,767,553
December 20 2005
$105.19
$105.40
$104.34
$104.81
4,383,761
December 19 2005
$106.17
$106.49
$105.13
$105.63
4,397,136
December 16 2005
$106.25
$106.93
$106.22
$106.34
7,241,263
December 15 2005
$105.99
$106.64
$105.49
$106.17
7,100,834
December 14 2005
$105.19
$105.84
$104.84
$105.49
4,570,242
December 13 2005
$104.69
$105.22
$104.25
$104.60
5,297,784
December 12 2005
$105.16
$105.37
$104.54
$104.84
2,871,378
December 09 2005
$104.48
$105.58
$104.22
$104.78
3,640,757
December 08 2005
$104.90
$105.16
$104.01
$104.25
4,541,405
December 07 2005
$105.58
$105.72
$104.43
$104.90
5,892,805
December 06 2005
$105.87
$106.46
$105.34
$105.58
5,533,260
December 05 2005
$104.46
$105.75
$104.40
$105.49
5,041,777
December 02 2005
$105.43
$105.43
$103.98
$104.69
5,308,906
December 01 2005
$105.72
$105.87
$105.10
$105.43
4,450,429
November 30 2005
$106.02
$106.64
$105.34
$105.34
5,073,076
November 29 2005
$106.55
$106.84
$105.75
$105.96
4,871,321
November 28 2005
$106.75
$106.75
$105.99
$106.11
3,903,671
November 25 2005
$106.17
$106.81
$105.93
$106.76
1,946,963
Unlock 2x data
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.

Related Searches