The closing price for GE Aerospace (GE) in September 2019 was $43.54, on September 30, 2019. It was up 10.5% for the month. The latest price is $179.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2019 | $44.23 | $44.32 | $43.54 | $43.54 | 7,040,620 |
September 27 2019 | $44.03 | $44.67 | $43.79 | $44.03 | 6,121,624 |
September 26 2019 | $44.71 | $44.86 | $43.64 | $43.93 | 7,469,661 |
September 25 2019 | $43.64 | $44.81 | $43.55 | $44.62 | 8,799,802 |
September 24 2019 | $45.35 | $45.54 | $43.64 | $43.69 | 10,702,559 |
September 23 2019 | $44.91 | $45.74 | $44.81 | $45.49 | 6,723,554 |
September 20 2019 | $46.08 | $46.47 | $45.49 | $45.64 | 11,542,705 |
September 19 2019 | $45.54 | $46.27 | $45.49 | $45.88 | 6,808,664 |
September 18 2019 | $45.35 | $45.74 | $44.71 | $45.69 | 8,079,777 |
September 17 2019 | $45.30 | $45.74 | $45.06 | $45.59 | 7,614,962 |
September 16 2019 | $45.30 | $45.88 | $44.67 | $45.69 | 9,178,805 |
September 13 2019 | $45.35 | $46.03 | $44.52 | $45.49 | 9,146,903 |
September 12 2019 | $45.74 | $46.32 | $44.86 | $45.05 | 13,666,384 |
September 11 2019 | $44.52 | $45.54 | $44.08 | $45.54 | 11,455,328 |
September 10 2019 | $43.35 | $45.10 | $43.30 | $44.47 | 12,563,304 |
September 09 2019 | $42.57 | $44.03 | $42.48 | $43.60 | 10,023,906 |
September 06 2019 | $42.91 | $42.91 | $41.70 | $42.38 | 8,596,517 |
September 05 2019 | $43.74 | $44.91 | $42.82 | $42.87 | 17,433,537 |
September 04 2019 | $40.92 | $43.16 | $40.87 | $42.82 | 18,790,362 |
September 03 2019 | $39.41 | $40.82 | $39.31 | $40.53 | 13,572,847 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
