The closing price for GE Aerospace (GE) in March 2009 was $34.57, on March 31, 2009. It was up 22% for the month. The latest price is $201.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $35.33 | $35.77 | $33.96 | $34.57 | 27,697,868 |
March 30 2009 | $35.33 | $38.20 | $33.44 | $33.96 | 32,184,208 |
March 27 2009 | $36.83 | $37.72 | $36.42 | $36.86 | 21,835,778 |
March 26 2009 | $37.10 | $37.62 | $36.42 | $37.27 | 33,313,403 |
March 25 2009 | $36.73 | $37.92 | $34.50 | $35.87 | 43,723,054 |
March 24 2009 | $34.95 | $37.31 | $34.37 | $35.60 | 41,000,828 |
March 23 2009 | $35.15 | $35.74 | $33.44 | $35.67 | 44,413,809 |
March 20 2009 | $34.37 | $34.44 | $31.67 | $32.62 | 52,742,223 |
March 19 2009 | $38.30 | $38.81 | $34.03 | $34.64 | 60,035,025 |
March 18 2009 | $33.96 | $36.56 | $33.17 | $35.29 | 41,608,160 |
March 17 2009 | $33.68 | $34.37 | $32.28 | $34.20 | 31,382,570 |
March 16 2009 | $34.09 | $35.43 | $32.83 | $33.03 | 47,197,967 |
March 13 2009 | $33.86 | $34.13 | $31.80 | $32.90 | 45,131,002 |
March 12 2009 | $29.85 | $33.44 | $28.83 | $32.73 | 74,075,459 |
March 11 2009 | $31.56 | $32.01 | $28.42 | $29.03 | 52,443,001 |
March 10 2009 | $27.39 | $30.74 | $27.19 | $30.33 | 76,934,902 |
March 09 2009 | $23.77 | $26.78 | $23.53 | $25.34 | 55,305,052 |
March 06 2009 | $23.94 | $24.79 | $22.78 | $24.14 | 66,658,357 |
March 05 2009 | $23.08 | $24.52 | $22.33 | $22.78 | 92,920,379 |
March 04 2009 | $24.76 | $24.79 | $20.07 | $22.88 | 157,102,606 |
March 03 2009 | $26.81 | $26.98 | $23.42 | $23.97 | 86,477,332 |
March 02 2009 | $28.35 | $28.38 | $25.68 | $25.99 | 61,717,322 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
