The closing price for GE Aerospace (GE) in August 2019 was $40.07, on August 30, 2019. It was down 20.4% for the month. The latest price is $198.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $39.53 | $40.11 | $39.39 | $40.07 | 9,494,847 |
August 29 2019 | $39.05 | $39.82 | $38.85 | $39.39 | 11,785,596 |
August 28 2019 | $38.46 | $38.80 | $37.69 | $38.56 | 11,576,392 |
August 27 2019 | $39.29 | $39.39 | $38.42 | $38.51 | 13,255,982 |
August 26 2019 | $39.14 | $39.34 | $38.46 | $39.09 | 11,634,356 |
August 23 2019 | $39.29 | $39.34 | $37.69 | $38.71 | 25,801,529 |
August 22 2019 | $39.73 | $40.36 | $39.39 | $39.77 | 13,672,704 |
August 21 2019 | $40.60 | $41.18 | $39.53 | $39.63 | 17,105,978 |
August 20 2019 | $41.67 | $41.77 | $40.45 | $40.70 | 20,525,588 |
August 19 2019 | $43.13 | $43.17 | $41.81 | $42.11 | 22,398,591 |
August 16 2019 | $40.84 | $42.74 | $40.65 | $42.69 | 49,935,166 |
August 15 2019 | $41.47 | $41.91 | $37.15 | $38.90 | 80,465,058 |
August 14 2019 | $44.87 | $45.17 | $43.51 | $43.85 | 17,895,704 |
August 13 2019 | $44.83 | $46.57 | $44.73 | $45.41 | 14,852,407 |
August 12 2019 | $43.90 | $44.15 | $43.47 | $43.95 | 13,156,727 |
August 09 2019 | $45.99 | $46.04 | $44.29 | $44.44 | 15,393,002 |
August 08 2019 | $46.19 | $46.28 | $45.26 | $46.09 | 9,912,773 |
August 07 2019 | $45.85 | $45.99 | $44.83 | $45.94 | 15,406,967 |
August 06 2019 | $47.16 | $47.35 | $46.04 | $46.48 | 13,321,830 |
August 05 2019 | $47.55 | $47.64 | $46.67 | $46.91 | 14,093,359 |
August 02 2019 | $48.61 | $48.95 | $47.69 | $48.57 | 12,900,213 |
August 01 2019 | $50.36 | $50.95 | $48.47 | $48.95 | 17,640,313 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
