The closing price for GE Aerospace (GE) in 2018 was $35.28, on December 31, 2018. It was down 55.7% for the year. The latest price is $181.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $35.04 | $35.51 | $34.25 | $35.28 | 22,610,937 |
December 28 2018 | $33.51 | $35.65 | $33.51 | $35.00 | 25,388,083 |
December 27 2018 | $33.46 | $33.88 | $32.39 | $33.88 | 24,993,253 |
December 26 2018 | $32.57 | $34.53 | $31.55 | $34.44 | 27,092,394 |
December 24 2018 | $32.90 | $33.23 | $32.16 | $32.25 | 14,608,516 |
December 21 2018 | $34.11 | $34.72 | $33.09 | $33.32 | 38,738,388 |
December 20 2018 | $35.65 | $36.44 | $34.30 | $34.67 | 38,050,283 |
December 19 2018 | $35.60 | $37.05 | $35.19 | $35.70 | 45,795,945 |
December 18 2018 | $33.41 | $35.51 | $33.32 | $33.88 | 30,626,065 |
December 17 2018 | $33.00 | $33.65 | $32.62 | $33.28 | 27,069,962 |
December 14 2018 | $32.95 | $33.74 | $32.58 | $33.04 | 26,875,823 |
December 13 2018 | $34.86 | $34.90 | $33.14 | $33.51 | 43,251,895 |
December 12 2018 | $31.83 | $32.72 | $31.18 | $31.23 | 22,080,622 |
December 11 2018 | $32.76 | $33.18 | $30.99 | $31.46 | 25,995,248 |
December 10 2018 | $32.44 | $33.14 | $31.41 | $32.25 | 23,545,806 |
December 07 2018 | $33.97 | $34.35 | $32.53 | $32.62 | 23,887,657 |
December 06 2018 | $33.51 | $34.39 | $33.27 | $34.21 | 23,571,659 |
December 04 2018 | $36.07 | $36.35 | $33.88 | $33.88 | 27,820,875 |
December 03 2018 | $35.09 | $37.00 | $35.04 | $36.35 | 27,268,484 |
November 30 2018 | $35.65 | $35.74 | $34.44 | $34.90 | 39,037,109 |
November 29 2018 | $35.60 | $37.23 | $34.86 | $36.95 | 25,745,417 |
November 28 2018 | $34.39 | $36.16 | $34.30 | $36.02 | 25,938,200 |
November 27 2018 | $34.86 | $35.51 | $34.30 | $34.62 | 23,037,755 |
November 26 2018 | $35.42 | $36.02 | $33.79 | $35.28 | 33,103,782 |
November 23 2018 | $36.21 | $36.58 | $35.14 | $35.23 | 9,070,771 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
