The closing price for GE Aerospace (GE) in 2009 was $52.81, on December 31, 2009. It was down 3.7% for the year. The latest price is $198.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $53.30 | $53.55 | $52.81 | $52.81 | 9,292,057 |
December 30 2009 | $53.41 | $53.65 | $53.27 | $53.58 | 9,379,382 |
December 29 2009 | $53.62 | $54.21 | $53.41 | $53.90 | 10,096,595 |
December 28 2009 | $53.69 | $53.86 | $53.27 | $53.55 | 9,545,206 |
December 24 2009 | $53.69 | $54.03 | $53.62 | $53.90 | 3,876,983 |
December 23 2009 | $53.97 | $54.04 | $53.44 | $53.79 | 8,834,920 |
December 22 2009 | $54.00 | $54.42 | $53.51 | $53.69 | 10,050,689 |
December 21 2009 | $54.41 | $54.76 | $53.90 | $54.00 | 11,086,780 |
December 18 2009 | $55.18 | $55.18 | $54.07 | $54.07 | 16,526,559 |
December 17 2009 | $54.07 | $55.32 | $53.93 | $54.76 | 14,246,133 |
December 16 2009 | $54.80 | $54.97 | $54.31 | $54.42 | 15,137,287 |
December 15 2009 | $54.90 | $55.56 | $54.28 | $54.62 | 16,534,655 |
December 14 2009 | $55.42 | $55.73 | $55.21 | $55.32 | 9,151,398 |
December 11 2009 | $54.52 | $55.49 | $54.41 | $55.21 | 11,778,704 |
December 10 2009 | $54.83 | $54.97 | $53.93 | $54.14 | 11,639,610 |
December 09 2009 | $54.55 | $54.76 | $53.83 | $54.31 | 12,247,755 |
December 08 2009 | $55.14 | $55.25 | $54.28 | $54.52 | 16,453,465 |
December 07 2009 | $55.73 | $56.32 | $55.53 | $55.77 | 13,441,469 |
December 04 2009 | $56.67 | $57.19 | $55.70 | $56.18 | 18,446,083 |
December 03 2009 | $55.91 | $56.57 | $55.49 | $55.49 | 15,556,969 |
December 02 2009 | $55.91 | $56.25 | $55.35 | $55.73 | 13,630,788 |
December 01 2009 | $56.43 | $56.70 | $55.35 | $56.08 | 20,456,042 |
November 30 2009 | $54.87 | $55.70 | $54.83 | $55.56 | 14,641,506 |
November 27 2009 | $53.72 | $55.77 | $53.06 | $55.28 | 12,711,194 |
November 25 2009 | $56.32 | $56.36 | $55.63 | $56.11 | 10,050,335 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
