The closing price for GE Aerospace (GE) in August 2011 was $59.29, on August 31, 2011. It was down 11.3% for the month. The latest price is $189.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2011 | $59.04 | $59.95 | $58.75 | $59.29 | 13,118,878 |
August 30 2011 | $57.98 | $59.04 | $57.26 | $58.60 | 10,132,026 |
August 29 2011 | $57.40 | $58.38 | $57.26 | $58.31 | 9,965,847 |
August 26 2011 | $55.98 | $57.00 | $54.89 | $56.49 | 13,013,170 |
August 25 2011 | $57.95 | $58.35 | $55.76 | $56.16 | 14,152,506 |
August 24 2011 | $56.27 | $57.26 | $56.06 | $57.15 | 13,646,563 |
August 23 2011 | $55.15 | $56.49 | $54.93 | $56.49 | 14,631,073 |
August 22 2011 | $56.53 | $56.53 | $54.71 | $54.93 | 14,487,555 |
August 19 2011 | $54.89 | $56.75 | $54.64 | $54.86 | 16,630,556 |
August 18 2011 | $57.22 | $57.36 | $55.26 | $55.76 | 24,704,339 |
August 17 2011 | $59.25 | $60.13 | $58.45 | $59.00 | 10,598,490 |
August 16 2011 | $59.04 | $59.15 | $57.98 | $58.71 | 12,379,755 |
August 15 2011 | $58.78 | $59.65 | $58.46 | $59.58 | 13,622,066 |
August 12 2011 | $58.31 | $58.60 | $57.40 | $57.73 | 15,608,404 |
August 11 2011 | $55.07 | $57.87 | $54.53 | $57.00 | 27,504,397 |
August 10 2011 | $57.62 | $57.76 | $54.57 | $54.86 | 28,127,900 |
August 09 2011 | $56.67 | $58.02 | $53.87 | $58.02 | 41,409,180 |
August 08 2011 | $56.96 | $58.64 | $55.62 | $56.09 | 36,230,792 |
August 05 2011 | $60.56 | $61.62 | $58.53 | $60.02 | 25,935,926 |
August 04 2011 | $62.49 | $62.78 | $59.69 | $59.87 | 26,733,057 |
August 03 2011 | $62.71 | $63.62 | $62.02 | $63.51 | 17,981,226 |
August 02 2011 | $64.49 | $65.00 | $62.38 | $62.56 | 20,213,076 |
August 01 2011 | $66.85 | $66.96 | $64.27 | $65.33 | 14,418,676 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
