The closing price for GE Aerospace (GE) in March 2022 was $56.36, on March 31, 2022. It was down 3.6% for the month. The latest price is $183.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $57.75 | $57.87 | $56.34 | $56.36 | 13,203,013 |
March 30 2022 | $57.67 | $58.60 | $57.47 | $58.26 | 9,042,452 |
March 29 2022 | $57.30 | $58.50 | $57.30 | $58.30 | 13,794,811 |
March 28 2022 | $57.66 | $57.68 | $55.88 | $56.67 | 12,069,336 |
March 25 2022 | $58.17 | $58.46 | $57.54 | $57.91 | 9,227,359 |
March 24 2022 | $58.14 | $58.16 | $57.69 | $57.98 | 8,561,245 |
March 23 2022 | $58.26 | $58.31 | $57.60 | $57.72 | 7,854,202 |
March 22 2022 | $58.67 | $59.28 | $58.27 | $58.46 | 7,730,288 |
March 21 2022 | $58.18 | $58.96 | $57.69 | $58.41 | 8,799,280 |
March 18 2022 | $58.88 | $59.08 | $58.25 | $58.88 | 11,872,231 |
March 17 2022 | $58.03 | $58.87 | $57.48 | $58.84 | 6,982,315 |
March 16 2022 | $57.58 | $58.79 | $57.13 | $58.33 | 8,954,332 |
March 15 2022 | $57.44 | $57.63 | $56.21 | $56.89 | 8,189,827 |
March 14 2022 | $56.94 | $57.90 | $56.63 | $56.95 | 9,700,540 |
March 11 2022 | $57.16 | $57.67 | $56.46 | $56.84 | 11,342,229 |
March 10 2022 | $54.06 | $56.42 | $53.87 | $56.26 | 13,026,132 |
March 09 2022 | $56.34 | $57.28 | $56.12 | $56.21 | 10,394,261 |
March 08 2022 | $53.61 | $55.72 | $52.70 | $54.30 | 11,006,283 |
March 07 2022 | $54.62 | $54.95 | $52.54 | $52.59 | 11,428,423 |
March 04 2022 | $55.52 | $55.68 | $53.86 | $54.86 | 13,545,059 |
March 03 2022 | $58.43 | $58.65 | $56.61 | $56.90 | 7,420,184 |
March 02 2022 | $57.52 | $58.44 | $57.28 | $57.95 | 7,131,107 |
March 01 2022 | $58.44 | $59.12 | $56.54 | $56.82 | 10,806,289 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
