The highest closing price for GE Aerospace (GE) last month was $194.23, on October 21. It was down 8.4% for the month. The latest price is $181.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $172.00 | $173.62 | $170.43 | $171.78 | 5,177,100 |
October 30 2024 | $172.98 | $176.53 | $172.51 | $174.64 | 3,694,000 |
October 29 2024 | $174.56 | $174.90 | $172.77 | $174.05 | 5,219,300 |
October 28 2024 | $179.98 | $180.58 | $175.21 | $175.36 | 5,687,400 |
October 25 2024 | $180.00 | $181.42 | $178.30 | $179.10 | 3,974,900 |
October 24 2024 | $181.90 | $182.21 | $179.63 | $179.74 | 4,366,800 |
October 23 2024 | $179.70 | $184.98 | $179.62 | $181.69 | 9,788,600 |
October 22 2024 | $184.50 | $185.00 | $175.75 | $176.66 | 15,636,200 |
October 21 2024 | $192.91 | $194.39 | $192.02 | $194.23 | 4,728,800 |
October 18 2024 | $193.10 | $193.44 | $191.14 | $192.61 | 3,075,900 |
October 17 2024 | $194.09 | $194.80 | $192.20 | $192.62 | 2,633,300 |
October 16 2024 | $190.50 | $192.22 | $189.92 | $192.18 | 2,912,800 |
October 15 2024 | $193.85 | $194.33 | $189.76 | $190.57 | 3,824,300 |
October 14 2024 | $191.98 | $193.93 | $191.66 | $192.63 | 3,132,900 |
October 11 2024 | $189.41 | $191.77 | $189.06 | $191.16 | 2,983,900 |
October 10 2024 | $188.15 | $189.75 | $187.39 | $188.12 | 2,300,900 |
October 09 2024 | $186.63 | $189.42 | $186.50 | $189.28 | 2,312,600 |
October 08 2024 | $187.62 | $189.88 | $186.56 | $187.47 | 3,627,200 |
October 07 2024 | $185.94 | $187.23 | $184.80 | $185.96 | 2,514,200 |
October 04 2024 | $186.58 | $187.16 | $184.86 | $187.08 | 3,978,300 |
October 03 2024 | $186.50 | $186.71 | $183.70 | $183.89 | 3,999,500 |
October 02 2024 | $185.57 | $188.20 | $184.73 | $186.44 | 2,879,800 |
October 01 2024 | $187.49 | $188.22 | $184.92 | $186.30 | 3,794,000 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
