The closing price for GE Aerospace (GE) in May 2020 was $32.06, on May 29, 2020. It was down 1.5% for the month. The latest price is $199.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $32.01 | $32.79 | $31.43 | $32.06 | 25,942,336 |
May 28 2020 | $36.55 | $36.55 | $32.89 | $33.09 | 27,831,269 |
May 27 2020 | $35.38 | $36.26 | $34.60 | $35.58 | 29,644,242 |
May 26 2020 | $33.14 | $33.87 | $33.14 | $33.18 | 25,984,590 |
May 22 2020 | $31.62 | $31.62 | $30.60 | $31.28 | 13,961,540 |
May 21 2020 | $31.33 | $31.96 | $30.89 | $31.62 | 19,827,132 |
May 20 2020 | $30.89 | $31.57 | $30.70 | $31.33 | 18,315,596 |
May 19 2020 | $30.70 | $31.09 | $29.72 | $30.31 | 21,766,084 |
May 18 2020 | $28.01 | $31.67 | $28.01 | $30.60 | 51,073,738 |
May 15 2020 | $27.38 | $27.62 | $26.74 | $26.79 | 25,779,038 |
May 14 2020 | $27.43 | $28.79 | $26.74 | $27.82 | 28,130,338 |
May 13 2020 | $29.28 | $29.38 | $26.74 | $28.26 | 47,299,141 |
May 12 2020 | $30.35 | $30.65 | $29.28 | $29.28 | 19,191,335 |
May 11 2020 | $30.45 | $30.50 | $29.92 | $30.21 | 14,414,337 |
May 08 2020 | $30.31 | $30.89 | $30.06 | $30.70 | 18,787,072 |
May 07 2020 | $29.57 | $30.55 | $29.57 | $29.82 | 20,196,745 |
May 06 2020 | $30.26 | $30.50 | $29.13 | $29.18 | 23,525,367 |
May 05 2020 | $30.65 | $31.53 | $30.06 | $30.26 | 23,474,184 |
May 04 2020 | $30.74 | $30.79 | $30.01 | $30.31 | 27,457,604 |
May 01 2020 | $32.55 | $32.89 | $31.28 | $31.72 | 24,151,935 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
