The closing price for GE Aerospace (GE) in August 2009 was $47.92, on August 31, 2009. It was up 1.8% for the month. The latest price is $198.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $48.06 | $48.20 | $47.41 | $47.92 | 13,999,140 |
August 28 2009 | $49.48 | $49.54 | $48.20 | $48.54 | 15,416,873 |
August 27 2009 | $48.65 | $49.13 | $48.10 | $48.92 | 13,316,189 |
August 26 2009 | $49.10 | $49.30 | $48.30 | $48.65 | 13,905,555 |
August 25 2009 | $49.06 | $49.79 | $48.96 | $49.30 | 16,091,874 |
August 24 2009 | $49.51 | $49.99 | $48.44 | $48.96 | 17,861,058 |
August 21 2009 | $48.82 | $49.23 | $48.27 | $48.99 | 18,908,604 |
August 20 2009 | $47.10 | $47.85 | $46.79 | $47.61 | 13,329,501 |
August 19 2009 | $45.96 | $46.96 | $45.82 | $46.65 | 12,594,823 |
August 18 2009 | $46.65 | $47.06 | $46.37 | $46.86 | 12,548,208 |
August 17 2009 | $46.03 | $46.27 | $45.37 | $46.06 | 16,960,284 |
August 14 2009 | $48.65 | $48.79 | $47.48 | $47.99 | 13,703,549 |
August 13 2009 | $49.58 | $49.72 | $48.06 | $48.61 | 17,482,211 |
August 12 2009 | $47.58 | $49.44 | $47.17 | $48.72 | 19,270,257 |
August 11 2009 | $49.79 | $49.96 | $47.82 | $48.23 | 21,434,438 |
August 10 2009 | $50.41 | $51.13 | $49.61 | $50.23 | 17,885,075 |
August 07 2009 | $50.10 | $51.30 | $49.61 | $50.68 | 19,982,734 |
August 06 2009 | $48.92 | $49.75 | $48.34 | $49.34 | 25,085,273 |
August 05 2009 | $47.75 | $48.61 | $47.68 | $48.23 | 20,806,866 |
August 04 2009 | $47.10 | $47.65 | $46.17 | $47.65 | 23,860,406 |
August 03 2009 | $47.06 | $47.72 | $46.37 | $47.30 | 20,663,953 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
