The closing price for GE Aerospace (GE) in September 2024 was $188.27, on September 30. It was up 8.4% for the month. The latest price is $201.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $184.78 | $188.40 | $182.79 | $188.27 | 5,628,400 |
September 27 2024 | $183.87 | $185.89 | $182.83 | $185.08 | 4,452,800 |
September 26 2024 | $189.09 | $189.24 | $184.23 | $184.29 | 4,781,500 |
September 25 2024 | $189.24 | $190.29 | $187.62 | $188.74 | 3,214,800 |
September 24 2024 | $188.08 | $189.21 | $186.42 | $189.07 | 3,648,900 |
September 23 2024 | $187.23 | $189.19 | $186.82 | $188.08 | 3,972,500 |
September 20 2024 | $184.43 | $187.26 | $183.75 | $186.85 | 9,895,700 |
September 19 2024 | $187.07 | $187.41 | $183.71 | $185.58 | 5,021,500 |
September 18 2024 | $180.64 | $185.19 | $179.87 | $182.98 | 5,686,500 |
September 17 2024 | $180.95 | $181.86 | $178.43 | $179.77 | 5,936,900 |
September 16 2024 | $178.17 | $180.96 | $175.71 | $180.88 | 6,844,600 |
September 13 2024 | $168.88 | $178.76 | $168.68 | $177.73 | 7,360,800 |
September 12 2024 | $165.99 | $170.44 | $165.71 | $169.17 | 5,150,100 |
September 11 2024 | $165.72 | $166.21 | $161.73 | $165.83 | 4,258,000 |
September 10 2024 | $166.93 | $167.21 | $163.74 | $166.46 | 3,473,200 |
September 09 2024 | $162.98 | $165.86 | $162.40 | $164.84 | 3,716,000 |
September 06 2024 | $164.00 | $165.52 | $160.09 | $160.73 | 3,954,900 |
September 05 2024 | $164.27 | $165.48 | $162.01 | $163.34 | 3,144,200 |
September 04 2024 | $162.99 | $166.10 | $162.89 | $165.84 | 4,112,400 |
September 03 2024 | $173.65 | $174.21 | $163.09 | $163.70 | 6,099,600 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
