The closing price for GE Aerospace (GE) in May 2019 was $45.89, on May 31, 2019. It was down 7% for the month. The latest price is $179.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $45.40 | $46.03 | $45.21 | $45.89 | 9,297,080 |
May 30 2019 | $45.55 | $46.23 | $45.16 | $46.03 | 10,138,450 |
May 29 2019 | $45.25 | $45.64 | $44.48 | $45.55 | 8,945,986 |
May 28 2019 | $45.74 | $46.37 | $45.06 | $45.50 | 14,488,312 |
May 24 2019 | $46.76 | $47.05 | $45.89 | $45.94 | 9,536,881 |
May 23 2019 | $47.69 | $47.78 | $46.03 | $46.47 | 11,404,487 |
May 22 2019 | $48.36 | $49.19 | $48.02 | $48.12 | 10,361,698 |
May 21 2019 | $48.41 | $48.41 | $47.64 | $48.41 | 12,121,141 |
May 20 2019 | $48.17 | $48.90 | $47.54 | $48.03 | 10,474,656 |
May 17 2019 | $48.66 | $49.39 | $48.51 | $48.61 | 7,436,095 |
May 16 2019 | $49.68 | $50.02 | $48.90 | $49.24 | 10,935,800 |
May 15 2019 | $49.34 | $50.50 | $49.19 | $49.87 | 10,777,477 |
May 14 2019 | $48.32 | $50.31 | $48.17 | $50.16 | 14,148,995 |
May 13 2019 | $47.88 | $48.95 | $47.73 | $47.98 | 12,065,484 |
May 10 2019 | $48.71 | $49.48 | $47.49 | $49.24 | 12,666,230 |
May 09 2019 | $49.14 | $49.63 | $48.71 | $48.80 | 11,937,839 |
May 08 2019 | $49.00 | $49.82 | $49.00 | $49.39 | 9,500,004 |
May 07 2019 | $50.26 | $50.36 | $48.90 | $49.14 | 11,415,060 |
May 06 2019 | $49.77 | $50.99 | $49.63 | $50.70 | 8,754,137 |
May 03 2019 | $50.07 | $51.04 | $49.78 | $51.04 | 13,806,910 |
May 02 2019 | $49.34 | $50.55 | $49.00 | $49.82 | 15,895,597 |
May 01 2019 | $49.34 | $50.65 | $49.05 | $49.09 | 19,938,144 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
