The closing price for GE Aerospace (GE) in May 2000 was $137.73, on May 31, 2000. It was down 0.7% for the month. The latest price is $199.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $135.44 | $139.53 | $134.78 | $137.73 | 3,018,214 |
May 30 2000 | $130.37 | $134.78 | $129.22 | $134.13 | 2,701,235 |
May 26 2000 | $132.00 | $133.31 | $129.06 | $129.71 | 1,850,061 |
May 25 2000 | $132.82 | $135.60 | $130.20 | $132.82 | 2,386,781 |
May 24 2000 | $128.24 | $134.13 | $128.24 | $132.82 | 3,117,954 |
May 23 2000 | $128.73 | $130.86 | $128.08 | $130.86 | 2,523,142 |
May 22 2000 | $135.77 | $135.77 | $127.59 | $130.86 | 3,496,050 |
May 19 2000 | $136.42 | $137.89 | $133.48 | $135.77 | 2,690,280 |
May 18 2000 | $140.02 | $142.31 | $138.38 | $139.04 | 2,684,834 |
May 17 2000 | $140.67 | $142.31 | $139.04 | $140.35 | 2,356,817 |
May 16 2000 | $143.45 | $144.43 | $141.33 | $141.98 | 3,533,046 |
May 15 2000 | $136.91 | $142.47 | $136.75 | $141.33 | 2,828,686 |
May 12 2000 | $132.98 | $137.73 | $132.66 | $136.75 | 2,235,564 |
May 11 2000 | $134.78 | $137.07 | $132.82 | $133.31 | 2,803,855 |
May 10 2000 | $134.78 | $136.26 | $131.02 | $132.49 | 3,142,326 |
May 09 2000 | $137.07 | $137.89 | $133.15 | $136.42 | 2,804,293 |
May 08 2000 | $136.42 | $138.38 | $135.11 | $137.24 | 2,436,443 |
May 05 2000 | $134.35 | $139.58 | $133.91 | $137.84 | 4,316,363 |
May 04 2000 | $137.35 | $137.40 | $133.26 | $134.35 | 3,215,691 |
May 03 2000 | $139.15 | $139.58 | $134.84 | $136.15 | 3,462,706 |
May 02 2000 | $138.71 | $141.16 | $138.00 | $140.51 | 2,655,246 |
May 01 2000 | $138.71 | $141.33 | $137.62 | $139.04 | 2,605,480 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
