The closing price for GE Aerospace (GE) in May 2008 was $97.49, on May 30, 2008. It was down 6.3% for the month. The latest price is $181.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $97.71 | $98.16 | $97.01 | $97.49 | 10,440,783 |
May 29 2008 | $96.63 | $98.32 | $96.03 | $97.24 | 13,259,036 |
May 28 2008 | $97.01 | $97.36 | $95.87 | $96.95 | 13,229,761 |
May 27 2008 | $96.54 | $97.71 | $95.87 | $96.47 | 13,716,340 |
May 23 2008 | $98.25 | $98.28 | $96.32 | $96.57 | 13,034,912 |
May 22 2008 | $98.41 | $99.17 | $97.74 | $98.41 | 11,318,416 |
May 21 2008 | $100.82 | $100.85 | $98.09 | $98.35 | 19,887,688 |
May 20 2008 | $102.35 | $102.41 | $100.12 | $100.66 | 14,309,545 |
May 19 2008 | $101.96 | $103.77 | $101.55 | $102.82 | 12,127,858 |
May 16 2008 | $102.98 | $103.01 | $101.46 | $101.96 | 11,856,472 |
May 15 2008 | $103.65 | $103.81 | $102.09 | $102.73 | 11,348,171 |
May 14 2008 | $102.88 | $103.84 | $102.60 | $103.17 | 7,404,583 |
May 13 2008 | $103.23 | $103.77 | $102.38 | $102.60 | 7,712,443 |
May 12 2008 | $102.60 | $103.23 | $102.19 | $102.82 | 6,402,045 |
May 09 2008 | $103.01 | $103.01 | $102.00 | $102.41 | 8,105,938 |
May 08 2008 | $103.84 | $104.09 | $102.98 | $103.42 | 7,184,653 |
May 07 2008 | $104.76 | $105.04 | $103.14 | $103.36 | 7,943,182 |
May 06 2008 | $104.95 | $105.27 | $103.52 | $104.73 | 8,882,516 |
May 05 2008 | $105.87 | $105.87 | $104.60 | $105.30 | 5,734,535 |
May 02 2008 | $106.03 | $106.69 | $105.26 | $105.80 | 8,486,225 |
May 01 2008 | $104.09 | $105.65 | $103.58 | $105.11 | 8,764,163 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
