The closing price for GE Aerospace (GE) in April 2024 was $161.05, on April 30. It was up 15.7% for the month. The latest price is $198.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $162.78 | $165.46 | $160.81 | $161.05 | 6,723,600 |
April 29 2024 | $162.22 | $165.27 | $162.22 | $163.70 | 5,371,700 |
April 26 2024 | $160.24 | $162.59 | $159.54 | $161.57 | 5,898,000 |
April 25 2024 | $157.33 | $160.71 | $156.37 | $160.49 | 5,908,200 |
April 24 2024 | $161.10 | $161.56 | $154.82 | $158.43 | 10,416,000 |
April 23 2024 | $157.07 | $162.87 | $152.09 | $161.84 | 19,250,900 |
April 22 2024 | $148.12 | $151.18 | $148.12 | $149.47 | 7,322,800 |
April 19 2024 | $152.72 | $152.80 | $146.08 | $147.35 | 9,563,800 |
April 18 2024 | $155.93 | $157.24 | $152.15 | $152.21 | 6,186,600 |
April 17 2024 | $157.24 | $157.92 | $152.89 | $154.92 | 6,519,900 |
April 16 2024 | $151.97 | $156.27 | $151.27 | $156.01 | 6,187,200 |
April 15 2024 | $156.45 | $157.93 | $151.96 | $152.96 | 6,423,700 |
April 12 2024 | $155.15 | $156.23 | $152.30 | $153.89 | 6,846,900 |
April 11 2024 | $156.04 | $157.40 | $153.74 | $156.65 | 6,063,200 |
April 10 2024 | $150.89 | $156.76 | $150.66 | $155.58 | 8,075,400 |
April 09 2024 | $155.11 | $156.84 | $149.94 | $153.48 | 8,808,800 |
April 08 2024 | $156.44 | $156.91 | $152.69 | $155.49 | 9,588,800 |
April 05 2024 | $147.56 | $155.44 | $147.56 | $155.28 | 14,768,500 |
April 04 2024 | $145.69 | $150.99 | $145.25 | $146.42 | 11,880,200 |
April 03 2024 | $137.24 | $146.97 | $137.11 | $144.67 | 16,208,500 |
April 02 2024 | $139.61 | $143.56 | $133.11 | $135.58 | 20,490,400 |
April 01 2024 | $139.23 | $139.57 | $137.21 | $139.03 | 7,399,592 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
