The closing price for GE Aerospace (GE) in 2022 was $51.61, on December 30, 2022. It was down 11.6% for the year. The latest price is $187.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $51.07 | $51.76 | $50.99 | $51.61 | 6,625,342 |
December 29 2022 | $50.66 | $51.68 | $50.51 | $51.58 | 7,088,733 |
December 28 2022 | $51.12 | $51.23 | $50.07 | $50.49 | 6,210,907 |
December 27 2022 | $50.51 | $51.18 | $50.44 | $51.02 | 6,804,792 |
December 23 2022 | $50.33 | $50.75 | $49.87 | $50.38 | 5,286,213 |
December 22 2022 | $50.62 | $50.94 | $49.45 | $50.36 | 9,730,074 |
December 21 2022 | $49.91 | $51.49 | $49.87 | $51.11 | 12,127,441 |
December 20 2022 | $48.07 | $49.77 | $47.95 | $49.48 | 11,196,647 |
December 19 2022 | $47.58 | $48.26 | $47.55 | $48.08 | 7,061,125 |
December 16 2022 | $47.91 | $48.26 | $47.24 | $47.83 | 15,978,540 |
December 15 2022 | $49.32 | $50.02 | $48.35 | $48.54 | 15,598,294 |
December 14 2022 | $50.74 | $51.33 | $50.10 | $50.18 | 12,271,899 |
December 13 2022 | $52.04 | $52.24 | $50.41 | $51.00 | 12,391,318 |
December 12 2022 | $50.28 | $51.23 | $49.86 | $51.20 | 7,480,054 |
December 09 2022 | $51.45 | $51.56 | $50.04 | $50.12 | 8,899,117 |
December 08 2022 | $52.67 | $53.04 | $50.88 | $51.46 | 10,334,231 |
December 07 2022 | $52.30 | $52.97 | $52.19 | $52.30 | 7,801,715 |
December 06 2022 | $53.29 | $53.60 | $51.98 | $52.48 | 9,444,207 |
December 05 2022 | $52.82 | $52.95 | $52.07 | $52.09 | 7,568,656 |
December 02 2022 | $52.04 | $53.50 | $51.94 | $53.46 | 7,191,459 |
December 01 2022 | $53.05 | $53.29 | $52.22 | $52.46 | 6,806,718 |
November 30 2022 | $52.70 | $53.13 | $51.19 | $52.90 | 11,654,259 |
November 29 2022 | $52.76 | $52.87 | $52.28 | $52.71 | 7,205,262 |
November 28 2022 | $53.66 | $53.88 | $52.40 | $52.59 | 6,876,058 |
November 25 2022 | $53.96 | $54.38 | $53.75 | $54.24 | 3,040,207 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
