The closing price for GE Aerospace (GE) in 2022 was $51.79, on December 30, 2022. It was down 11.6% for the year. The latest price is $166.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $51.24 | $51.94 | $51.16 | $51.79 | 6,625,342 |
December 29 2022 | $50.84 | $51.86 | $50.68 | $51.76 | 7,088,733 |
December 28 2022 | $51.29 | $51.41 | $50.25 | $50.66 | 6,210,907 |
December 27 2022 | $50.68 | $51.36 | $50.62 | $51.20 | 6,804,792 |
December 23 2022 | $50.50 | $50.92 | $50.04 | $50.55 | 5,286,213 |
December 22 2022 | $50.79 | $51.12 | $49.62 | $50.54 | 9,730,074 |
December 21 2022 | $50.09 | $51.67 | $50.05 | $51.29 | 12,127,441 |
December 20 2022 | $48.23 | $49.94 | $48.12 | $49.65 | 11,196,647 |
December 19 2022 | $47.75 | $48.43 | $47.72 | $48.25 | 7,061,125 |
December 16 2022 | $48.08 | $48.43 | $47.40 | $47.99 | 15,978,540 |
December 15 2022 | $49.49 | $50.19 | $48.52 | $48.71 | 15,598,294 |
December 14 2022 | $50.92 | $51.51 | $50.27 | $50.35 | 12,271,899 |
December 13 2022 | $52.22 | $52.42 | $50.59 | $51.18 | 12,391,318 |
December 12 2022 | $50.46 | $51.41 | $50.03 | $51.38 | 7,480,054 |
December 09 2022 | $51.63 | $51.75 | $50.22 | $50.29 | 8,899,117 |
December 08 2022 | $52.86 | $53.22 | $51.06 | $51.64 | 10,334,231 |
December 07 2022 | $52.49 | $53.15 | $52.37 | $52.49 | 7,801,715 |
December 06 2022 | $53.48 | $53.78 | $52.16 | $52.66 | 9,444,207 |
December 05 2022 | $53.00 | $53.13 | $52.25 | $52.28 | 7,568,656 |
December 02 2022 | $52.22 | $53.69 | $52.12 | $53.65 | 7,191,459 |
December 01 2022 | $53.23 | $53.48 | $52.41 | $52.65 | 6,806,718 |
November 30 2022 | $52.88 | $53.32 | $51.37 | $53.08 | 11,654,259 |
November 29 2022 | $52.95 | $53.05 | $52.46 | $52.89 | 7,205,262 |
November 28 2022 | $53.84 | $54.07 | $52.58 | $52.78 | 6,876,058 |
November 25 2022 | $54.15 | $54.57 | $53.94 | $54.42 | 3,040,207 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
