GE Aerospace (GE) went public on January 2, 1962, when it opened at a split-adjusted price of $0.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $172.76 | $187.47 | $171.45 | $178.70 | 62,137,924 |
October 2024 | $187.49 | $194.80 | $170.43 | $171.78 | 102,242,700 |
September 2024 | $173.93 | $190.60 | $160.35 | $188.58 | 100,353,300 |
August 2024 | $170.50 | $175.71 | $149.98 | $174.36 | 94,693,100 |
July 2024 | $160.16 | $176.94 | $155.56 | $169.95 | 129,300,600 |
June 2024 | $165.59 | $166.97 | $152.73 | $158.47 | 117,083,700 |
May 2024 | $162.06 | $170.26 | $156.86 | $164.62 | 124,842,600 |
April 2024 | $139.45 | $165.73 | $133.33 | $161.31 | 205,902,692 |
March 2024 | $124.68 | $143.23 | $124.35 | $139.40 | 190,019,457 |
February 2024 | $105.65 | $124.82 | $105.20 | $124.59 | 139,975,762 |
January 2024 | $100.86 | $106.79 | $98.20 | $105.16 | 134,450,786 |
December 2023 | $96.59 | $102.60 | $93.79 | $101.36 | 107,725,423 |
November 2023 | $85.95 | $96.70 | $83.99 | $96.67 | 121,447,653 |
October 2023 | $87.66 | $91.18 | $83.75 | $86.21 | 143,308,868 |
September 2023 | $91.22 | $93.32 | $87.10 | $87.74 | 103,146,835 |
August 2023 | $90.16 | $91.88 | $87.25 | $90.78 | 110,066,152 |
July 2023 | $86.43 | $93.55 | $84.69 | $90.60 | 126,651,862 |
June 2023 | $80.21 | $87.38 | $80.10 | $87.06 | 142,631,246 |
May 2023 | $78.84 | $83.96 | $77.20 | $80.46 | 145,848,825 |
April 2023 | $75.88 | $80.84 | $74.07 | $78.43 | 155,150,846 |
March 2023 | $67.03 | $75.82 | $66.02 | $75.76 | 255,262,038 |
February 2023 | $63.55 | $67.81 | $63.35 | $67.07 | 136,081,942 |
January 2023 | $51.95 | $66.50 | $51.63 | $63.72 | 241,121,352 |
December 2022 | $53.23 | $53.78 | $47.40 | $51.79 | 193,897,482 |
November 2022 | $48.51 | $54.57 | $47.28 | $53.08 | 186,225,136 |
