The closing price for GE Aerospace (GE) last year was $166.48, on December 31. It was up 65.6% for the year. The latest price is $199.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $168.19 | $168.24 | $165.84 | $166.48 | 2,806,900 |
December 30 2024 | $166.89 | $168.92 | $165.70 | $167.79 | 4,117,500 |
December 27 2024 | $170.40 | $171.15 | $168.67 | $169.76 | 3,188,400 |
December 26 2024 | $170.42 | $172.07 | $169.54 | $171.55 | 3,309,700 |
December 24 2024 | $168.65 | $170.89 | $168.26 | $170.89 | 2,235,700 |
December 23 2024 | $167.53 | $168.74 | $165.97 | $168.43 | 4,127,700 |
December 20 2024 | $163.40 | $168.49 | $162.59 | $167.78 | 9,281,500 |
December 19 2024 | $162.46 | $165.19 | $161.62 | $164.23 | 6,257,600 |
December 18 2024 | $165.42 | $166.05 | $159.04 | $159.39 | 8,059,100 |
December 17 2024 | $165.22 | $165.93 | $162.96 | $165.22 | 4,855,100 |
December 16 2024 | $165.74 | $168.61 | $164.87 | $165.21 | 7,436,000 |
December 13 2024 | $165.07 | $167.29 | $164.96 | $165.43 | 4,957,100 |
December 12 2024 | $168.05 | $168.69 | $163.88 | $164.26 | 7,808,600 |
December 11 2024 | $172.57 | $172.57 | $167.35 | $168.05 | 7,606,400 |
December 10 2024 | $170.41 | $172.56 | $170.02 | $170.67 | 5,100,300 |
December 09 2024 | $174.39 | $175.76 | $170.18 | $170.72 | 6,500,800 |
December 06 2024 | $172.70 | $175.22 | $171.84 | $174.97 | 6,899,600 |
December 05 2024 | $179.70 | $180.14 | $172.11 | $172.31 | 7,547,300 |
December 04 2024 | $179.87 | $182.26 | $177.38 | $182.01 | 3,713,400 |
December 03 2024 | $180.37 | $181.61 | $179.28 | $180.09 | 2,882,300 |
December 02 2024 | $180.17 | $181.01 | $178.80 | $179.81 | 2,817,700 |
November 29 2024 | $180.82 | $182.33 | $180.50 | $181.53 | 2,054,700 |
November 27 2024 | $184.00 | $184.05 | $179.81 | $179.97 | 2,726,200 |
November 26 2024 | $180.24 | $184.29 | $179.79 | $183.96 | 3,918,900 |
November 25 2024 | $181.61 | $183.06 | $178.93 | $179.58 | 9,740,700 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
