The lowest closing price for GE Aerospace (GE) in 2020 was $26.74, on May 15, 2020. It was down 3.3% for the year. The latest price is $203.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $52.09 | $52.97 | $51.75 | $52.82 | 9,570,828 |
December 30 2020 | $51.75 | $53.07 | $51.60 | $52.38 | 10,156,427 |
December 29 2020 | $52.14 | $52.67 | $51.55 | $51.65 | 10,640,944 |
December 28 2020 | $52.33 | $52.72 | $51.75 | $52.04 | 10,793,588 |
December 24 2020 | $53.07 | $53.07 | $51.94 | $52.09 | 6,029,070 |
December 23 2020 | $52.23 | $53.70 | $51.94 | $53.11 | 12,139,419 |
December 22 2020 | $52.38 | $52.63 | $51.31 | $51.89 | 17,858,164 |
December 21 2020 | $51.21 | $53.16 | $50.67 | $52.67 | 17,218,374 |
December 18 2020 | $52.72 | $54.39 | $52.53 | $52.87 | 23,023,775 |
December 17 2020 | $53.46 | $53.70 | $52.77 | $53.16 | 12,528,955 |
December 16 2020 | $54.39 | $54.48 | $53.26 | $53.41 | 11,800,604 |
December 15 2020 | $53.51 | $54.48 | $52.04 | $54.29 | 17,377,921 |
December 14 2020 | $55.07 | $55.46 | $52.72 | $52.92 | 15,913,996 |
December 11 2020 | $55.12 | $55.75 | $53.85 | $54.53 | 17,853,791 |
December 10 2020 | $54.14 | $56.09 | $54.04 | $55.31 | 19,195,227 |
December 09 2020 | $53.75 | $56.14 | $53.75 | $55.66 | 25,307,401 |
December 08 2020 | $52.87 | $53.90 | $52.72 | $53.55 | 18,735,107 |
December 07 2020 | $53.21 | $54.24 | $52.58 | $53.07 | 19,542,810 |
December 04 2020 | $52.14 | $53.41 | $51.36 | $53.16 | 27,090,138 |
December 03 2020 | $50.82 | $52.28 | $50.77 | $51.80 | 18,348,801 |
December 02 2020 | $49.25 | $51.21 | $48.91 | $50.96 | 15,496,290 |
December 01 2020 | $50.48 | $51.21 | $49.40 | $49.60 | 17,408,658 |
November 30 2020 | $50.77 | $50.77 | $48.67 | $49.74 | 25,100,464 |
November 27 2020 | $51.55 | $51.60 | $50.38 | $50.82 | 10,865,436 |
November 25 2020 | $51.45 | $51.60 | $50.52 | $51.31 | 22,044,528 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
