The closing price for GE Aerospace (GE) in May 2000 was $137.61, on May 31, 2000. It was down 0.7% for the month. The latest price is $171.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $135.33 | $139.41 | $134.67 | $137.61 | 3,018,214 |
May 30 2000 | $130.26 | $134.67 | $129.12 | $134.02 | 2,701,235 |
May 26 2000 | $131.89 | $133.20 | $128.95 | $129.61 | 1,850,061 |
May 25 2000 | $132.71 | $135.49 | $130.10 | $132.71 | 2,386,781 |
May 24 2000 | $128.13 | $134.02 | $128.13 | $132.71 | 3,117,954 |
May 23 2000 | $128.62 | $130.75 | $127.97 | $130.75 | 2,523,142 |
May 22 2000 | $135.65 | $135.65 | $127.48 | $130.75 | 3,496,050 |
May 19 2000 | $136.31 | $137.78 | $133.37 | $135.65 | 2,690,280 |
May 18 2000 | $139.90 | $142.19 | $138.27 | $138.92 | 2,684,834 |
May 17 2000 | $140.56 | $142.19 | $138.92 | $140.23 | 2,356,817 |
May 16 2000 | $143.33 | $144.31 | $141.21 | $141.86 | 3,533,046 |
May 15 2000 | $136.80 | $142.35 | $136.63 | $141.21 | 2,828,686 |
May 12 2000 | $132.87 | $137.61 | $132.55 | $136.63 | 2,235,564 |
May 11 2000 | $134.67 | $136.96 | $132.71 | $133.20 | 2,803,855 |
May 10 2000 | $134.67 | $136.14 | $130.91 | $132.38 | 3,142,326 |
May 09 2000 | $136.96 | $137.78 | $133.04 | $136.31 | 2,804,293 |
May 08 2000 | $136.31 | $138.27 | $135.00 | $137.12 | 2,436,443 |
May 05 2000 | $134.24 | $139.47 | $133.80 | $137.72 | 4,316,363 |
May 04 2000 | $137.23 | $137.29 | $133.15 | $134.24 | 3,215,691 |
May 03 2000 | $139.03 | $139.47 | $134.73 | $136.03 | 3,462,706 |
May 02 2000 | $138.59 | $141.05 | $137.89 | $140.39 | 2,655,246 |
May 01 2000 | $138.59 | $141.21 | $137.51 | $138.92 | 2,605,480 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
