The closing price for GE Aerospace (GE) in April 2020 was $33.18, on April 30, 2020. It was down 9.6% for the month. The latest price is $199.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $32.01 | $33.28 | $31.28 | $33.18 | 35,254,082 |
April 29 2020 | $32.60 | $33.67 | $31.82 | $32.11 | 45,188,986 |
April 28 2020 | $32.06 | $33.77 | $32.06 | $33.18 | 28,223,273 |
April 27 2020 | $31.14 | $31.57 | $30.89 | $31.38 | 21,475,783 |
April 24 2020 | $32.16 | $32.21 | $30.50 | $30.55 | 31,222,349 |
April 23 2020 | $31.53 | $32.89 | $31.38 | $31.82 | 16,611,930 |
April 22 2020 | $32.16 | $32.40 | $31.23 | $31.38 | 15,398,901 |
April 21 2020 | $31.18 | $32.11 | $30.74 | $31.62 | 15,539,929 |
April 20 2020 | $32.26 | $32.94 | $31.53 | $31.77 | 20,001,786 |
April 17 2020 | $31.57 | $33.87 | $30.94 | $33.38 | 33,287,181 |
April 16 2020 | $31.62 | $31.92 | $30.26 | $30.45 | 33,241,115 |
April 15 2020 | $32.84 | $32.84 | $30.99 | $31.72 | 27,732,155 |
April 14 2020 | $34.65 | $35.33 | $33.38 | $33.82 | 21,481,602 |
April 13 2020 | $34.79 | $34.79 | $32.99 | $34.26 | 18,874,790 |
April 09 2020 | $36.36 | $36.80 | $34.60 | $34.84 | 25,701,070 |
April 08 2020 | $35.04 | $36.02 | $34.45 | $35.62 | 18,589,124 |
April 07 2020 | $37.53 | $37.82 | $34.16 | $34.31 | 19,278,732 |
April 06 2020 | $34.50 | $35.63 | $33.87 | $35.28 | 19,672,140 |
April 03 2020 | $34.31 | $34.40 | $32.11 | $32.84 | 19,622,924 |
April 02 2020 | $34.26 | $36.06 | $33.04 | $33.67 | 19,561,750 |
April 01 2020 | $36.70 | $36.85 | $34.16 | $34.36 | 19,974,760 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
