The closing price for GE Aerospace (GE) in May 2014 was $107.66, on May 30, 2014. It was up 0.2% for the month. The latest price is $181.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2014 | $107.05 | $107.66 | $106.89 | $107.66 | 3,950,725 |
May 29 2014 | $107.25 | $107.45 | $106.69 | $107.45 | 3,135,085 |
May 28 2014 | $106.73 | $107.33 | $106.61 | $107.13 | 3,798,839 |
May 27 2014 | $106.69 | $107.01 | $106.29 | $106.77 | 3,822,230 |
May 23 2014 | $106.69 | $106.81 | $106.21 | $106.53 | 3,095,106 |
May 22 2014 | $106.17 | $106.77 | $105.73 | $106.53 | 3,261,117 |
May 21 2014 | $105.97 | $106.57 | $105.89 | $106.45 | 3,639,881 |
May 20 2014 | $106.93 | $106.97 | $105.08 | $105.69 | 4,898,781 |
May 19 2014 | $106.69 | $107.25 | $106.41 | $106.93 | 3,782,981 |
May 16 2014 | $106.45 | $107.21 | $105.97 | $107.17 | 6,018,002 |
May 15 2014 | $107.37 | $107.70 | $105.77 | $106.89 | 7,049,252 |
May 14 2014 | $108.14 | $108.34 | $107.17 | $107.54 | 4,327,986 |
May 13 2014 | $108.06 | $108.30 | $107.58 | $108.18 | 4,274,005 |
May 12 2014 | $106.81 | $107.94 | $106.53 | $107.90 | 4,947,545 |
May 09 2014 | $106.73 | $106.77 | $105.73 | $106.17 | 3,638,629 |
May 08 2014 | $106.41 | $106.89 | $105.69 | $106.25 | 4,358,304 |
May 07 2014 | $105.57 | $106.61 | $105.57 | $106.61 | 5,074,599 |
May 06 2014 | $106.53 | $106.61 | $105.24 | $105.24 | 5,223,688 |
May 05 2014 | $107.25 | $107.25 | $106.49 | $106.81 | 3,461,621 |
May 02 2014 | $107.58 | $107.98 | $107.13 | $107.21 | 4,898,030 |
May 01 2014 | $107.41 | $107.82 | $107.05 | $107.58 | 5,379,246 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
