GE Aerospace (GE) went public on January 2, 1962, when it opened at a split-adjusted price of $0.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $180.51 | $182.60 | $159.34 | $166.79 | 111,506,700 |
November 2024 | $172.48 | $187.17 | $171.17 | $181.86 | 83,996,600 |
October 2024 | $187.19 | $194.48 | $170.15 | $171.50 | 102,242,700 |
September 2024 | $173.65 | $190.29 | $160.09 | $188.27 | 100,353,300 |
August 2024 | $170.22 | $175.42 | $149.73 | $174.08 | 94,693,100 |
July 2024 | $159.90 | $176.65 | $155.30 | $169.67 | 129,300,600 |
June 2024 | $165.32 | $166.70 | $152.49 | $158.21 | 117,083,700 |
May 2024 | $161.79 | $169.98 | $156.61 | $164.35 | 124,842,600 |
April 2024 | $139.23 | $165.46 | $133.11 | $161.05 | 205,902,692 |
March 2024 | $124.48 | $143.00 | $124.14 | $139.17 | 190,019,457 |
February 2024 | $105.47 | $124.62 | $105.03 | $124.39 | 139,975,762 |
January 2024 | $100.70 | $106.62 | $98.04 | $104.99 | 134,450,786 |
December 2023 | $96.43 | $102.44 | $93.63 | $101.19 | 107,725,423 |
November 2023 | $85.81 | $96.54 | $83.86 | $96.51 | 121,447,653 |
October 2023 | $87.52 | $91.03 | $83.62 | $86.07 | 143,308,868 |
September 2023 | $91.07 | $93.17 | $86.96 | $87.59 | 103,146,835 |
August 2023 | $90.02 | $91.73 | $87.11 | $90.63 | 110,066,152 |
July 2023 | $86.29 | $93.40 | $84.55 | $90.45 | 126,651,862 |
June 2023 | $80.08 | $87.24 | $79.97 | $86.91 | 142,631,246 |
May 2023 | $78.72 | $83.82 | $77.07 | $80.33 | 145,848,825 |
April 2023 | $75.76 | $80.71 | $73.95 | $78.31 | 155,150,846 |
March 2023 | $66.92 | $75.69 | $65.91 | $75.64 | 255,262,038 |
February 2023 | $63.45 | $67.70 | $63.25 | $66.96 | 136,081,942 |
January 2023 | $51.86 | $66.39 | $51.55 | $63.62 | 241,121,352 |
December 2022 | $53.15 | $53.69 | $47.32 | $51.70 | 193,897,482 |
