GE: GE Aerospace Historical Data

1997 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 99.557

CLOSE 99.5248

Low

LOW 76.47

High

HIGH 122.13

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	78.76	78.96	76.47	77.86
01/03/1997	78.06	79.76	78.06	79.06
01/06/1997	79.66	80.16	78.86	78.96
01/07/1997	78.56	80.65	78.26	80.56
01/08/1997	81.25	81.25	79.46	79.46
01/09/1997	79.56	81.25	79.56	80.65
01/10/1997	79.46	81.25	79.46	80.85
01/13/1997	80.95	82.45	80.95	82.35
01/14/1997	83.05	83.75	82.65	83.45
01/15/1997	82.85	83.15	81.75	82.05
01/16/1997	82.45	82.55	80.46	80.95
01/17/1997	81.15	82.95	81.15	82.65
01/20/1997	82.95	84.34	82.85	83.75
01/21/1997	82.75	84.94	82.65	84.14
01/22/1997	84.14	85.74	84.04	85.64
01/23/1997	85.74	86.04	83.05	83.05
01/24/1997	83.45	83.55	80.85	81.25
01/27/1997	81.25	81.35	79.56	80.06
01/28/1997	82.95	83.05	79.86	80.26
01/29/1997	81.25	82.65	80.95	82.65
01/30/1997	83.15	84.34	82.75	84.24
01/31/1997	84.84	85.24	82.15	82.55
02/03/1997	82.85	84.14	82.25	83.94
02/04/1997	83.75	83.85	82.35	82.85
02/05/1997	83.65	83.94	81.35	82.15
02/06/1997	82.15	83.05	81.65	82.95
02/07/1997	83.65	84.04	82.15	83.75
02/10/1997	83.94	84.34	82.85	82.85
02/11/1997	83.45	83.75	82.25	83.45
02/12/1997	83.15	84.64	83.15	84.44
02/13/1997	84.74	86.04	84.54	85.54
02/14/1997	85.64	85.74	84.74	84.84
02/18/1997	85.04	85.74	84.44	85.74
02/19/1997	85.44	86.44	85.34	85.74
02/20/1997	85.34	85.64	83.65	84.34
02/21/1997	84.54	84.84	83.85	83.85
02/24/1997	83.35	85.24	83.35	85.04
02/25/1997	85.34	85.44	83.85	84.54
02/26/1997	85.04	85.14	83.25	84.74
02/27/1997	84.54	85.04	83.75	83.85
02/28/1997	83.45	83.99	81.95	82.05
03/03/1997	81.35	82.95	81.35	82.45
03/04/1997	81.75	82.45	80.75	80.85
03/05/1997	80.85	82.65	80.85	82.65
03/06/1997	82.85	83.65	82.65	83.45
03/07/1997	83.65	84.44	83.45	84.04
03/10/1997	84.04	84.84	83.55	84.44
03/11/1997	84.54	85.54	83.75	83.85
03/12/1997	83.75	84.34	83.05	83.55
03/13/1997	82.95	83.25	82.55	82.65
03/14/1997	82.85	83.05	81.95	82.15
03/17/1997	81.75	83.25	81.45	83.25
03/18/1997	82.85	83.25	81.35	82.15
03/19/1997	81.95	83.05	81.35	82.55
03/20/1997	82.35	82.55	81.55	81.85
03/21/1997	82.65	82.65	81.45	81.95
03/24/1997	81.95	84.44	81.95	84.44
03/25/1997	84.34	85.24	83.65	83.75
03/26/1997	83.75	84.04	82.65	82.85
03/27/1997	83.05	83.05	79.26	80.75
03/31/1997	80.06	80.06	78.36	79.16
04/01/1997	78.76	79.76	77.96	78.66
04/02/1997	78.36	79.16	77.96	77.96
04/03/1997	77.66	79.36	77.46	78.46
04/04/1997	77.96	80.65	77.86	80.46
04/07/1997	81.25	81.35	80.06	80.16
04/08/1997	79.76	81.15	79.46	80.75
04/09/1997	81.05	81.85	80.75	81.25
04/10/1997	81.35	81.45	80.65	80.95
04/11/1997	80.36	80.65	77.76	78.06
04/14/1997	78.06	79.96	77.46	79.76
04/15/1997	80.95	82.05	80.46	82.05
04/16/1997	81.75	84.24	81.45	84.04
04/17/1997	83.75	84.44	82.65	82.85
04/18/1997	82.75	84.04	82.75	83.55
04/21/1997	83.85	83.94	82.65	83.25
04/22/1997	83.25	86.54	83.15	86.54
04/23/1997	85.34	85.94	84.64	85.44
04/24/1997	85.74	86.04	84.44	85.04
04/25/1997	84.54	85.54	83.94	84.94
04/28/1997	84.94	86.14	84.64	85.54
04/29/1997	86.54	88.33	86.24	88.23
04/30/1997	87.63	89.53	87.53	88.53
05/01/1997	88.23	88.83	87.04	87.53
05/02/1997	87.83	90.52	87.73	90.23
05/05/1997	90.62	93.22	90.23	92.92
05/06/1997	92.72	93.62	92.52	93.12
05/07/1997	93.12	94.11	92.22	92.32
05/08/1997	92.22	93.42	91.82	92.62
05/09/1997	92.92	93.02	91.72	92.92
05/12/1997	93.12	95.91	92.72	95.71
05/13/1997	95.91	98.1	95.71	96.91
05/14/1997	99.1	99.5	96.71	97.1
05/15/1997	97.1	98.9	96.91	98.9
05/16/1997	98.3	99.1	96.11	96.51
05/19/1997	96.31	97.5	95.91	97.3
05/20/1997	96.71	99.9	95.71	99.7
05/21/1997	100.3	100.89	97.9	98.5
05/22/1997	98.7	99.3	96.71	97.3
05/23/1997	96.91	98.9	95.91	97.9
05/27/1997	97.1	97.9	96.51	97.1
05/28/1997	97.1	97.7	96.51	97.3
05/29/1997	97.3	98.1	96.51	97.5
05/30/1997	96.31	98.7	95.91	96.31
06/02/1997	97.3	98.3	96.51	96.71
06/03/1997	96.51	98.5	96.31	96.71
06/04/1997	96.51	97.7	95.51	97.1
06/05/1997	97.3	97.9	96.11	96.11
06/06/1997	96.51	99.3	96.51	99.3
06/09/1997	100.3	100.89	99.7	100.3
06/10/1997	101.09	102.29	100.3	100.89
06/11/1997	101.69	102.29	100.1	101.49
06/12/1997	102.69	104.88	101.89	103.88
06/13/1997	103.68	106.28	103.68	105.48
06/16/1997	105.48	106.08	104.68	106.08
06/17/1997	105.48	106.88	104.68	106.08
06/18/1997	105.88	106.28	105.08	105.68
06/19/1997	106.48	107.67	105.88	107.07
06/20/1997	107.27	108.87	107.07	107.87
06/23/1997	107.67	108.27	104.28	104.48
06/24/1997	106.28	106.68	104.18	105.78
06/25/1997	106.08	106.97	104.08	104.28
06/26/1997	104.08	105.18	102.09	103.88
06/27/1997	104.68	106.38	104.18	104.18
06/30/1997	105.08	105.48	103.39	103.68
07/01/1997	105.18	106.08	104.48	106.08
07/02/1997	105.88	107.77	105.68	107.77
07/03/1997	110.07	110.66	109.47	110.66
07/07/1997	111.46	113.06	111.06	111.46
07/08/1997	111.56	112.46	109.67	110.86
07/09/1997	111.26	111.56	108.07	109.17
07/10/1997	109.97	111.56	109.87	110.86
07/11/1997	111.66	112.96	111.46	112.66
07/14/1997	113.26	114.25	112.46	113.26
07/15/1997	113.75	115.15	112.06	115.15
07/16/1997	115.25	119.04	115.15	118.04
07/17/1997	118.44	120.93	115.85	116.75
07/18/1997	116.65	116.84	112.26	113.46
07/21/1997	112.66	113.26	110.76	112.66
07/22/1997	112.66	114.85	111.96	114.65
07/23/1997	116.05	116.45	114.65	115.15
07/24/1997	114.85	115.15	111.96	114.65
07/25/1997	116.25	116.35	114.35	115.35
07/28/1997	116.05	116.35	113.65	114.15
07/29/1997	113.46	114.85	112.76	113.16
07/30/1997	113.26	113.65	112.46	112.86
07/31/1997	112.86	113.55	111.66	111.86
08/01/1997	111.66	111.96	108.67	110.26
08/04/1997	110.07	110.26	107.87	108.47
08/05/1997	107.97	108.87	107.87	108.07
08/06/1997	107.77	110.86	107.47	110.56
08/07/1997	111.26	112.56	108.77	108.87
08/08/1997	108.27	109.27	106.08	106.97
08/11/1997	106.97	107.87	104.58	107.87
08/12/1997	107.77	108.47	105.28	105.58
08/13/1997	108.67	109.67	105.78	106.48
08/14/1997	107.07	107.57	105.28	106.48
08/15/1997	105.78	105.98	100.1	101.09
08/18/1997	100.99	105.28	100.1	105.08
08/19/1997	105.68	106.18	104.28	105.88
08/20/1997	106.58	108.47	106.58	108.27
08/21/1997	108.17	108.37	104.78	105.18
08/22/1997	102.99	104.48	102.09	103.49
08/25/1997	103.59	104.78	101.99	102.29
08/26/1997	102.19	104.38	100.89	100.89
08/27/1997	100.49	101.19	97.8	100.1
08/28/1997	99.7	101.99	98.9	99.7
08/29/1997	99.7	102.29	99.6	99.8
09/02/1997	102.09	106.08	101.29	105.58
09/03/1997	105.88	107.57	105.68	106.88
09/04/1997	106.78	107.97	105.48	106.18
09/05/1997	107.27	107.77	104.48	105.68
09/08/1997	106.88	107.67	106.08	106.78
09/09/1997	106.88	108.17	106.48	106.48
09/10/1997	106.08	106.58	104.78	105.18
09/11/1997	104.38	104.68	101.29	103.68
09/12/1997	104.68	106.58	103.29	105.68
09/15/1997	105.98	107.27	105.68	105.88
09/16/1997	107.07	110.07	106.97	109.37
09/17/1997	109.67	111.76	109.37	111.16
09/18/1997	111.46	114.65	111.46	111.86
09/19/1997	112.06	112.86	111.06	111.96
09/22/1997	112.26	113.16	111.96	112.16
09/23/1997	111.76	112.16	109.87	110.26
09/24/1997	110.56	113.16	109.17	109.47
09/25/1997	109.07	110.07	106.48	106.68
09/26/1997	106.88	109.27	106.88	108.97
09/29/1997	108.57	111.46	108.07	110.17
09/30/1997	109.27	110.96	108.57	108.57
10/01/1997	109.27	109.97	107.97	109.37
10/02/1997	109.07	110.96	108.97	110.86
10/03/1997	111.76	113.06	108.97	110.17
10/06/1997	111.06	112.06	110.76	111.46
10/07/1997	111.86	114.85	111.76	114.85
10/08/1997	114.85	114.85	111.96	112.46
10/09/1997	112.46	114.85	111.66	112.66
10/10/1997	112.56	112.86	111.16	111.46
10/13/1997	112.96	113.16	110.26	110.66
10/14/1997	113.16	113.16	109.87	110.66
10/15/1997	110.17	110.66	109.47	109.67
10/16/1997	110.86	112.46	110.26	110.56
10/17/1997	109.57	110.76	106.88	110.66
10/20/1997	109.77	112.36	108.87	111.86
10/21/1997	111.86	112.96	111.26	112.66
10/22/1997	112.46	112.56	110.66	110.76
10/23/1997	108.47	109.27	105.98	107.47
10/24/1997	111.46	111.46	103.29	105.18
10/27/1997	103.68	104.68	98.6	98.8
10/28/1997	94.91	106.48	94.11	106.08
10/29/1997	106.78	107.67	101.99	103.49
10/30/1997	102.29	104.68	100.69	100.89
10/31/1997	103.49	104.48	101.29	103.09
11/03/1997	105.48	107.47	105.28	107.07
11/04/1997	107.47	109.57	106.88	109.17
11/05/1997	110.86	111.66	110.17	110.26
11/06/1997	109.67	110.07	107.87	109.67
11/07/1997	107.07	109.27	106.68	108.07
11/10/1997	109.47	109.97	106.78	106.88
11/11/1997	107.77	108.67	107.47	107.47
11/12/1997	106.78	107.87	104.78	104.88
11/13/1997	105.18	109.27	104.78	109.07
11/14/1997	110.07	111.76	108.87	110.56
11/17/1997	112.06	114.55	111.96	113.55
11/18/1997	112.46	113.16	110.76	110.96
11/19/1997	110.86	113.36	110.66	112.76
11/20/1997	114.05	115.55	113.75	114.75
11/21/1997	114.85	117.24	112.56	116.05
11/24/1997	114.95	116.25	113.85	114.25
11/25/1997	115.65	116.45	115.05	116.05
11/26/1997	116.35	117.84	116.25	117.14
11/28/1997	117.34	119.24	117.34	117.84
12/01/1997	118.74	119.84	117.04	118.04
12/02/1997	117.34	117.94	116.84	117.44
12/03/1997	117.54	118.04	115.05	116.45
12/04/1997	117.54	117.94	115.35	115.65
12/05/1997	115.25	118.24	114.85	117.14
12/08/1997	117.24	117.64	116.65	117.34
12/09/1997	117.34	119.24	116.15	119.04
12/10/1997	118.44	118.84	115.75	117.64
12/11/1997	116.55	116.65	114.85	115.65
12/12/1997	116.45	117.04	114.45	115.25
12/15/1997	116.35	119.04	116.25	119.04
12/16/1997	121.23	122.13	119.74	120.23
12/17/1997	121.03	121.13	119.14	119.64
12/18/1997	119.64	119.74	117.74	118.04
12/19/1997	116.55	118.04	112.16	116.45
12/22/1997	117.34	118.54	115.75	117.84
12/23/1997	117.44	117.74	113.36	113.36
12/24/1997	114.85	115.25	113.36	113.36
12/26/1997	113.36	114.15	112.96	112.96
12/29/1997	114.65	115.65	114.35	115.55
12/30/1997	117.84	118.64	116.84	118.64
12/31/1997	118.54	118.64	116.45	117.04

Menu

Create your free account now!

GE: GE Aerospace Historical Data

1997 Historical Chart

Average

Low

High