The closing price for GE Aerospace (GE) in 2018 was $35.34, on December 31, 2018. It was down 55.7% for the year. The latest price is $203.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $35.11 | $35.58 | $34.32 | $35.34 | 22,610,937 |
December 28 2018 | $33.57 | $35.72 | $33.57 | $35.06 | 25,388,083 |
December 27 2018 | $33.52 | $33.94 | $32.45 | $33.94 | 24,993,253 |
December 26 2018 | $32.64 | $34.60 | $31.61 | $34.50 | 27,092,394 |
December 24 2018 | $32.96 | $33.29 | $32.22 | $32.31 | 14,608,516 |
December 21 2018 | $34.18 | $34.78 | $33.15 | $33.38 | 38,738,388 |
December 20 2018 | $35.72 | $36.51 | $34.36 | $34.74 | 38,050,283 |
December 19 2018 | $35.67 | $37.12 | $35.25 | $35.76 | 45,795,945 |
December 18 2018 | $33.48 | $35.57 | $33.38 | $33.94 | 30,626,065 |
December 17 2018 | $33.06 | $33.71 | $32.68 | $33.34 | 27,069,962 |
December 14 2018 | $33.01 | $33.80 | $32.64 | $33.10 | 26,875,823 |
December 13 2018 | $34.92 | $34.97 | $33.20 | $33.57 | 43,251,895 |
December 12 2018 | $31.89 | $32.78 | $31.24 | $31.29 | 22,080,622 |
December 11 2018 | $32.82 | $33.24 | $31.05 | $31.52 | 25,995,248 |
December 10 2018 | $32.50 | $33.20 | $31.47 | $32.31 | 23,545,806 |
December 07 2018 | $34.04 | $34.41 | $32.59 | $32.68 | 23,887,657 |
December 06 2018 | $33.57 | $34.46 | $33.34 | $34.27 | 23,571,659 |
December 04 2018 | $36.13 | $36.41 | $33.94 | $33.94 | 27,820,875 |
December 03 2018 | $35.16 | $37.07 | $35.11 | $36.41 | 27,268,484 |
November 30 2018 | $35.72 | $35.81 | $34.50 | $34.97 | 39,037,109 |
November 29 2018 | $35.67 | $37.30 | $34.92 | $37.02 | 25,745,417 |
November 28 2018 | $34.46 | $36.23 | $34.36 | $36.09 | 25,938,200 |
November 27 2018 | $34.92 | $35.58 | $34.36 | $34.69 | 23,037,755 |
November 26 2018 | $35.48 | $36.09 | $33.85 | $35.34 | 33,103,782 |
November 23 2018 | $36.27 | $36.65 | $35.20 | $35.30 | 9,070,771 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
