The closing price for GE Aerospace (GE) in 2019 was $54.31, on December 31, 2019. It was up 56.2% for the year. The latest price is $204.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $53.53 | $54.31 | $53.33 | $54.31 | 11,367,670 |
December 30 2019 | $53.87 | $54.31 | $53.67 | $53.92 | 9,659,851 |
December 27 2019 | $54.36 | $54.55 | $54.16 | $54.40 | 6,013,441 |
December 26 2019 | $54.40 | $54.65 | $54.16 | $54.65 | 6,092,672 |
December 24 2019 | $54.01 | $54.50 | $53.97 | $54.45 | 4,167,022 |
December 23 2019 | $53.53 | $54.35 | $53.53 | $54.31 | 8,834,673 |
December 20 2019 | $53.92 | $54.21 | $53.04 | $53.67 | 14,775,102 |
December 19 2019 | $53.38 | $54.21 | $53.38 | $53.67 | 9,090,163 |
December 18 2019 | $53.58 | $54.16 | $53.09 | $53.28 | 15,133,639 |
December 17 2019 | $54.21 | $54.60 | $53.87 | $53.97 | 8,376,439 |
December 16 2019 | $54.84 | $55.23 | $54.11 | $54.31 | 11,137,921 |
December 13 2019 | $55.91 | $56.40 | $55.08 | $55.13 | 10,560,930 |
December 12 2019 | $55.18 | $56.25 | $54.65 | $55.62 | 20,039,606 |
December 11 2019 | $53.33 | $53.92 | $53.24 | $53.33 | 7,365,872 |
December 10 2019 | $53.43 | $53.62 | $53.09 | $53.53 | 4,971,956 |
December 09 2019 | $53.38 | $54.11 | $53.33 | $53.43 | 5,356,135 |
December 06 2019 | $52.99 | $54.01 | $52.75 | $53.97 | 10,151,591 |
December 05 2019 | $52.94 | $53.28 | $52.31 | $52.46 | 9,484,775 |
December 04 2019 | $54.31 | $54.35 | $52.85 | $52.99 | 8,777,551 |
December 03 2019 | $53.48 | $54.01 | $52.55 | $53.43 | 12,850,515 |
December 02 2019 | $54.99 | $56.01 | $54.16 | $54.26 | 13,785,963 |
November 29 2019 | $54.84 | $55.23 | $54.55 | $54.79 | 4,562,336 |
November 27 2019 | $55.38 | $55.76 | $54.74 | $54.89 | 9,128,706 |
November 26 2019 | $56.49 | $56.74 | $54.99 | $55.18 | 12,879,647 |
November 25 2019 | $56.69 | $57.56 | $56.25 | $56.30 | 11,378,143 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
