The closing price for GE Aerospace (GE) in January 2009 was $40.20, on January 30, 2009. It was down 26.5% for the month. The latest price is $199.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $42.16 | $42.42 | $39.81 | $40.20 | 23,242,641 |
January 29 2009 | $44.18 | $44.25 | $42.06 | $42.16 | 16,564,828 |
January 28 2009 | $44.12 | $45.57 | $43.65 | $44.74 | 24,082,819 |
January 27 2009 | $42.19 | $43.72 | $41.93 | $43.29 | 24,889,485 |
January 26 2009 | $41.36 | $41.93 | $40.34 | $41.16 | 25,927,684 |
January 23 2009 | $42.06 | $43.72 | $39.34 | $39.87 | 68,118,303 |
January 22 2009 | $41.07 | $44.94 | $40.00 | $44.68 | 31,624,138 |
January 21 2009 | $39.38 | $43.85 | $39.38 | $43.19 | 30,765,911 |
January 20 2009 | $46.24 | $46.70 | $42.42 | $42.86 | 24,783,172 |
January 16 2009 | $47.06 | $47.53 | $43.29 | $46.27 | 26,915,928 |
January 15 2009 | $46.67 | $46.87 | $43.92 | $45.64 | 29,309,595 |
January 14 2009 | $48.36 | $48.52 | $46.47 | $46.77 | 21,022,831 |
January 13 2009 | $51.87 | $52.00 | $48.79 | $49.52 | 26,938,568 |
January 12 2009 | $52.93 | $53.69 | $51.97 | $52.47 | 13,639,511 |
January 09 2009 | $53.73 | $54.32 | $52.47 | $53.03 | 11,091,079 |
January 08 2009 | $53.20 | $53.69 | $52.10 | $53.49 | 12,966,158 |
January 07 2009 | $55.25 | $55.35 | $53.06 | $53.40 | 14,774,883 |
January 06 2009 | $55.88 | $56.28 | $54.55 | $55.88 | 14,854,133 |
January 05 2009 | $56.91 | $57.14 | $54.69 | $55.12 | 15,133,594 |
January 02 2009 | $54.72 | $56.58 | $53.93 | $56.58 | 11,917,130 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
