The closing price for GE Aerospace (GE) in November 2019 was $54.89, on November 29, 2019. It was up 11.8% for the month. The latest price is $179.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2019 | $54.94 | $55.33 | $54.65 | $54.89 | 4,562,336 |
November 27 2019 | $55.48 | $55.87 | $54.85 | $54.99 | 9,128,706 |
November 26 2019 | $56.60 | $56.84 | $55.09 | $55.28 | 12,879,647 |
November 25 2019 | $56.79 | $57.67 | $56.36 | $56.40 | 11,378,143 |
November 22 2019 | $55.97 | $57.09 | $55.97 | $56.26 | 7,720,858 |
November 21 2019 | $55.19 | $56.60 | $55.09 | $56.16 | 8,364,300 |
November 20 2019 | $55.72 | $55.97 | $54.85 | $55.48 | 9,367,744 |
November 19 2019 | $55.67 | $56.26 | $54.85 | $56.01 | 9,396,375 |
November 18 2019 | $55.58 | $56.01 | $55.19 | $55.72 | 10,226,930 |
November 15 2019 | $55.23 | $56.26 | $55.19 | $56.11 | 7,671,582 |
November 14 2019 | $54.45 | $55.28 | $54.45 | $54.99 | 6,177,722 |
November 13 2019 | $54.99 | $55.33 | $54.45 | $54.99 | 10,830,626 |
November 12 2019 | $55.14 | $56.40 | $54.99 | $55.62 | 9,819,738 |
November 11 2019 | $55.53 | $56.01 | $54.75 | $55.28 | 9,144,135 |
November 08 2019 | $54.70 | $56.26 | $54.26 | $56.11 | 12,535,897 |
November 07 2019 | $54.07 | $55.14 | $54.02 | $54.99 | 14,261,713 |
November 06 2019 | $53.24 | $54.07 | $52.56 | $53.68 | 15,650,118 |
November 05 2019 | $53.19 | $53.43 | $52.21 | $53.43 | 14,321,783 |
November 04 2019 | $50.75 | $53.34 | $50.75 | $53.24 | 19,618,249 |
November 01 2019 | $49.10 | $50.61 | $49.00 | $50.56 | 16,462,897 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
