The closing price for GE Aerospace (GE) in May 2009 was $45.99, on May 29, 2009. It was up 5.8% for the month. The latest price is $181.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $45.48 | $46.16 | $41.69 | $45.99 | 17,712,970 |
May 28 2009 | $45.14 | $45.31 | $43.70 | $45.00 | 17,210,470 |
May 27 2009 | $45.96 | $46.06 | $43.88 | $44.32 | 22,426,334 |
May 26 2009 | $44.42 | $46.43 | $43.84 | $45.68 | 20,010,569 |
May 22 2009 | $45.58 | $45.72 | $44.42 | $44.69 | 11,273,971 |
May 21 2009 | $46.09 | $46.16 | $44.52 | $45.17 | 21,999,787 |
May 20 2009 | $47.87 | $49.06 | $46.88 | $46.98 | 23,693,100 |
May 19 2009 | $46.54 | $47.63 | $46.03 | $46.74 | 19,218,655 |
May 18 2009 | $44.73 | $46.06 | $44.63 | $45.96 | 16,035,619 |
May 15 2009 | $44.59 | $45.24 | $43.33 | $43.88 | 17,397,911 |
May 14 2009 | $43.57 | $44.97 | $42.65 | $44.49 | 18,830,606 |
May 13 2009 | $45.07 | $45.21 | $43.50 | $44.05 | 22,249,743 |
May 12 2009 | $48.58 | $48.82 | $45.24 | $46.67 | 24,646,018 |
May 11 2009 | $49.06 | $49.20 | $48.11 | $48.41 | 19,507,986 |
May 08 2009 | $49.06 | $49.64 | $48.24 | $49.57 | 26,714,214 |
May 07 2009 | $48.79 | $49.10 | $46.98 | $47.63 | 29,658,687 |
May 06 2009 | $45.96 | $47.08 | $45.41 | $46.64 | 26,898,296 |
May 05 2009 | $45.21 | $46.03 | $44.35 | $44.69 | 21,996,803 |
May 04 2009 | $44.22 | $44.93 | $43.70 | $44.69 | 24,498,640 |
May 01 2009 | $43.47 | $43.84 | $42.65 | $43.30 | 16,698,664 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
