The closing price for GE Aerospace (GE) in March 2019 was $48.56, on March 29, 2019. It was down 4.3% for the month. The latest price is $179.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2019 | $48.51 | $48.75 | $48.22 | $48.56 | 9,734,708 |
March 28 2019 | $48.42 | $48.66 | $47.64 | $48.07 | 9,068,655 |
March 27 2019 | $49.00 | $49.48 | $48.12 | $48.41 | 11,064,769 |
March 26 2019 | $48.36 | $49.34 | $48.27 | $49.09 | 9,555,279 |
March 25 2019 | $48.41 | $49.24 | $47.68 | $48.03 | 9,977,198 |
March 22 2019 | $49.68 | $49.78 | $48.22 | $48.51 | 16,364,625 |
March 21 2019 | $49.58 | $50.21 | $49.24 | $49.92 | 10,135,942 |
March 20 2019 | $49.24 | $50.21 | $49.19 | $49.68 | 9,704,794 |
March 19 2019 | $49.68 | $50.26 | $49.29 | $49.53 | 10,970,991 |
March 18 2019 | $48.56 | $50.11 | $48.46 | $49.58 | 18,387,845 |
March 15 2019 | $50.02 | $50.80 | $48.12 | $48.41 | 37,959,266 |
March 14 2019 | $50.07 | $51.04 | $49.58 | $50.07 | 26,859,385 |
March 13 2019 | $47.30 | $48.85 | $47.15 | $48.71 | 14,880,115 |
March 12 2019 | $48.27 | $49.29 | $46.95 | $47.44 | 19,937,161 |
March 11 2019 | $45.93 | $48.71 | $45.35 | $48.12 | 21,277,594 |
March 08 2019 | $45.35 | $47.05 | $45.11 | $46.57 | 17,559,457 |
March 07 2019 | $44.09 | $45.89 | $44.04 | $45.89 | 25,577,378 |
March 06 2019 | $44.96 | $46.81 | $43.94 | $44.24 | 41,286,543 |
March 05 2019 | $50.40 | $51.33 | $46.52 | $48.02 | 35,870,538 |
March 04 2019 | $50.11 | $51.08 | $49.63 | $50.40 | 13,996,993 |
March 01 2019 | $50.74 | $51.08 | $48.80 | $49.87 | 17,856,700 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
