GE: GE Aerospace Historical Data

2006 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 164.3234

CLOSE 164.4029

Low

LOW 153.42

High

HIGH 184.19

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	167.97	169.41	166.54	169.26
01/04/2006	169.17	169.41	167.97	169.02
01/05/2006	168.78	169.17	167.97	168.59
01/06/2006	169.31	170.03	168.4	169.74
01/09/2006	169.41	169.55	168.64	169.31
01/10/2006	168.78	168.98	167.73	168.4
01/11/2006	168.16	170.12	167.97	169.55
01/12/2006	169.65	169.69	167.21	167.49
01/13/2006	167.01	168.69	166.54	167.97
01/17/2006	170.51	170.51	166.63	167.21
01/18/2006	167.01	167.06	165.63	166.63
01/19/2006	167.01	167.01	165.1	165.96
01/20/2006	164.14	165.1	158.97	159.69
01/23/2006	160.46	161.13	159.17	159.31
01/24/2006	160.55	160.55	157.49	157.73
01/25/2006	158.64	158.88	156.25	156.77
01/26/2006	157.59	158.26	156.68	158.02
01/27/2006	157.68	158.02	156.73	157.68
01/30/2006	157.44	158.35	156.49	157.59
01/31/2006	157.44	157.83	156.15	156.73
02/01/2006	156.29	158.83	156.2	158.59
02/02/2006	158.26	159.31	157.35	157.44
02/03/2006	156.96	158.59	156.82	157.2
02/06/2006	157.2	157.4	156.25	156.73
02/07/2006	156.29	156.63	154.14	154.62
02/08/2006	154.62	156.92	154.24	156.68
02/09/2006	156.87	158.11	156.77	157.54
02/10/2006	157.54	159.69	157.3	159.26
02/13/2006	158.88	160.12	158.3	159.12
02/14/2006	158.78	160.51	158.11	160.12
02/15/2006	160.51	160.51	159.17	160.12
02/16/2006	160.03	160.31	158.21	159.6
02/17/2006	159.6	160.84	159.31	160.84
02/21/2006	160.84	161.51	158.97	159.64
02/22/2006	160.55	161.51	160.31	160.98
02/23/2006	159.12	160.12	158.93	159.17
02/24/2006	159.12	159.38	158.02	158.59
02/27/2006	158.97	159.6	158.45	159.45
02/28/2006	158.88	159.36	157.2	157.3
03/01/2006	157.78	158.07	156.49	156.77
03/02/2006	156.49	157.49	155.91	157.2
03/03/2006	156.73	159.55	156.63	158.21
03/06/2006	158.21	159.12	157.68	158.4
03/07/2006	158.11	159.07	157.97	158.64
03/08/2006	158.21	160.46	157.97	159.98
03/09/2006	159.74	160.51	158.69	158.88
03/10/2006	159.26	161.18	159.17	161.03
03/13/2006	161.08	161.42	159.98	161.13
03/14/2006	160.31	161.99	160.22	161.65
03/15/2006	161.65	165.2	161.65	164.72
03/16/2006	165.82	166.06	164.33	164.53
03/17/2006	164.96	166.34	164.62	165.15
03/20/2006	165.29	166.06	164.62	165.1
03/21/2006	165.15	166.01	164.05	164.33
03/22/2006	164.33	165.44	164.33	165.24
03/23/2006	164.86	164.96	162.76	163.28
03/24/2006	162.85	163.31	162.18	162.47
03/27/2006	162.09	162.42	161.22	161.7
03/28/2006	161.32	161.99	160.27	160.79
03/29/2006	160.55	162.9	160.55	162.37
03/30/2006	163.04	166.3	162.95	165.82
03/31/2006	166.25	167.49	166.15	166.44
04/03/2006	166.49	167.44	165.53	166.01
04/04/2006	166.87	166.87	164.24	166.06
04/05/2006	165.82	166.25	164.57	164.72
04/06/2006	164.14	165.34	163.28	165.15
04/07/2006	165.34	166.3	162.76	162.85
04/10/2006	162.99	163.09	161.75	162.32
04/11/2006	162.32	163.04	160.94	162.95
04/12/2006	164.14	165.24	163.53	164.91
04/13/2006	163.62	164.43	160.84	162.18
04/17/2006	161.56	161.56	158.26	159.31
04/18/2006	160.41	162.56	158.93	162.09
04/19/2006	162.47	162.56	160.31	162.18
04/20/2006	161.75	163.57	160.94	163.28
04/21/2006	163.9	164.24	161.18	162.56
04/24/2006	161.8	162.71	161.75	162.37
04/25/2006	162.71	162.99	161.75	162.56
04/26/2006	163.04	164.81	162.13	163.33
04/27/2006	162.23	165.96	162.18	164.77
04/28/2006	165.05	166.44	164.38	165.53
05/01/2006	165.77	166.15	164.24	164.57
05/02/2006	164.57	165.53	163.19	165
05/03/2006	163.76	165.91	163.62	164.62
05/04/2006	165.1	167.21	164.99	166.54
05/05/2006	167.21	168.55	166.87	168.26
05/08/2006	167.97	168.64	167.35	167.49
05/09/2006	167.25	168.07	167.01	167.49
05/10/2006	167.21	167.44	165.1	166.06
05/11/2006	165.1	165.91	163.33	165.15
05/12/2006	164.53	165.29	163.57	164.05
05/15/2006	163.19	165.53	163.09	165.39
05/16/2006	166.25	167.11	166.11	166.49
05/17/2006	165.67	166.78	164.62	164.72
05/18/2006	165.05	165.34	163.38	163.43
05/19/2006	163.81	165.1	162.47	163.47
05/22/2006	162.95	164.43	162.8	163.04
05/23/2006	163.19	163.76	162.28	162.76
05/24/2006	161.56	164.53	161.27	163.95
05/25/2006	164.38	164.77	162.8	164.72
05/26/2006	164.96	165.24	163.19	164.29
05/30/2006	164.33	164.48	162.76	162.95
05/31/2006	163.43	163.95	162.56	163.95
06/01/2006	164.14	165.67	163.76	165.34
06/02/2006	165.77	166.58	165	165.87
06/05/2006	165.34	165.67	163.57	163.76
06/06/2006	164.62	165.48	163.71	165.34
06/07/2006	165.34	167.11	164.62	164.62
06/08/2006	164.29	165.58	162.42	165.44
06/09/2006	165.2	165.58	162.32	163.04
06/12/2006	163.52	164	162.04	162.09
06/13/2006	161.42	163.71	161.32	161.42
06/14/2006	161.27	162.66	161.08	162.23
06/15/2006	162.61	163.86	160.79	163.23
06/16/2006	162.04	162.76	161.03	162.37
06/19/2006	162.47	162.47	160.98	161.37
06/20/2006	161.37	161.85	160.51	161.27
06/21/2006	161.89	162.18	160.03	161.13
06/22/2006	159.21	160.12	158.59	159.07
06/23/2006	158.78	159.69	158.45	158.69
06/26/2006	158.78	159.21	157.54	158.93
06/27/2006	158.16	159.21	157.35	157.35
06/28/2006	157.59	158.11	156.87	157.59
06/29/2006	157.83	159.26	157.35	159.21
06/30/2006	159.5	159.69	157.63	157.73
07/03/2006	158.4	159.69	158.35	159.5
07/05/2006	159.02	159.98	158.64	159.41
07/06/2006	159.41	160.89	159.36	160.31
07/07/2006	159.6	160.36	158.93	159.36
07/10/2006	159.36	160.12	158.4	160.08
07/11/2006	159.69	159.74	157.87	159.17
07/12/2006	158.93	158.97	157.92	158.21
07/13/2006	157.97	158.21	155.82	156.34
07/14/2006	154.52	154.89	153.42	153.66
07/17/2006	153.52	155.19	153.52	154.86
07/18/2006	154.86	155.46	154.33	155.34
07/19/2006	155.91	158.11	155.48	157.35
07/20/2006	157.2	157.63	155.43	155.43
07/21/2006	156.06	156.06	154.09	154.33
07/24/2006	155.43	156.77	154.52	156.1
07/25/2006	156.96	157.01	155.29	156.49
07/26/2006	156.68	156.82	155.43	156.39
07/27/2006	156.73	157.35	155.72	156.25
07/28/2006	156.96	159.02	156.68	158.02
07/31/2006	156.96	157.49	156.39	156.44
08/01/2006	156.25	156.96	155.43	155.82
08/02/2006	155.77	157.01	155.15	156.01
08/03/2006	155.77	157.35	155.19	156.63
08/04/2006	157.49	157.87	156.01	156.96
08/07/2006	156.39	157.11	155.58	156.44
08/08/2006	156.96	156.96	154.09	154.76
08/09/2006	155.43	156.58	154.28	154.48
08/10/2006	154.81	156.87	154.28	156.34
08/11/2006	156.1	156.87	155.15	155.53
08/14/2006	156.53	162.52	156.15	157.06
08/15/2006	158.83	159.26	158.11	158.88
08/16/2006	159.69	161.94	159.45	161.32
08/17/2006	161.27	162.71	161.03	162.32
08/18/2006	161.32	162.71	161.32	162.71
08/21/2006	162.71	163.19	161.61	162.52
08/22/2006	162.23	163.62	161.18	162.52
08/23/2006	161.51	162.09	160.79	161.7
08/24/2006	162.42	162.76	161.51	161.99
08/25/2006	161.37	162.32	161.32	161.94
08/28/2006	161.27	162.71	161.27	162.37
08/29/2006	162.23	163.86	162.23	163.62
08/30/2006	163.66	164.81	163.62	164
08/31/2006	164.1	164.24	162.76	162.99
09/01/2006	163.57	164	162.8	163.38
09/05/2006	163.09	163.33	162.32	162.56
09/06/2006	162.09	162.95	161.99	162.47
09/07/2006	161.99	163.43	161.89	162.9
09/08/2006	162.23	162.95	162.13	162.76
09/11/2006	161.99	164.77	161.56	164.77
09/12/2006	164.77	166.2	164.53	165.91
09/13/2006	166.06	166.73	165.05	166.73
09/14/2006	165.34	166.82	165.1	166.44
09/15/2006	167.01	167.49	166.15	166.78
09/18/2006	165.82	167.3	165.63	166.87
09/19/2006	166.78	166.82	165.58	166.78
09/20/2006	166.87	167.83	165.82	167.59
09/21/2006	167.01	167.01	163.9	164.81
09/22/2006	164.43	165.1	164	164.62
09/25/2006	164.29	167.21	164.29	166.97
09/26/2006	167.01	170.46	166.97	169.6
09/27/2006	169.07	170.6	168.31	169.12
09/28/2006	169.41	170.41	168.55	169.79
09/29/2006	169.5	169.93	168.45	168.93
10/02/2006	169.41	170.89	168.83	169.89
10/03/2006	169.93	171.7	169.69	170.89
10/04/2006	170.7	172.85	170.17	172.76
10/05/2006	172.33	174.58	171.99	173.67
10/06/2006	172.66	173.71	171.7	172.95
10/09/2006	172.95	173.43	171.61	173.04
10/10/2006	172.76	174	172.57	173.71
10/11/2006	173.24	174.19	172.42	173.09
10/12/2006	173.47	173.81	172.76	173.33
10/13/2006	171.94	172.8	169.74	172.18
10/16/2006	170.99	170.99	169.12	170.17
10/17/2006	169.17	170.36	168.64	170.17
10/18/2006	171.42	171.51	169.69	170.17
10/19/2006	169.41	169.84	168.16	168.83
10/20/2006	169.41	170.27	168.74	169.74
10/23/2006	168.83	170.79	168.78	170.03
10/24/2006	169.65	170.27	169.12	169.5
10/25/2006	170.12	170.6	169.17	170.41
10/26/2006	171.08	171.27	169.5	170.32
10/27/2006	169.69	169.89	168.31	168.5
10/30/2006	168.55	169.45	168.02	168.45
10/31/2006	168.83	169.17	167.11	168.02
11/01/2006	168.45	168.45	166.78	167.01
11/02/2006	166.92	167.06	165.67	166.11
11/03/2006	166.44	167.49	166.01	166.39
11/06/2006	167.59	169.45	167.01	168.78
11/07/2006	169.17	170.6	168.78	170.08
11/08/2006	169.65	171.08	169.41	170.27
11/09/2006	169.93	170.65	168.69	168.88
11/10/2006	168.93	168.98	168.07	168.31
11/13/2006	168.83	170.65	168.83	169.22
11/14/2006	169.69	171.08	168.35	170.32
11/15/2006	169.93	171.9	169.84	171.27
11/16/2006	171.66	172.9	171.66	172.09
11/17/2006	171.56	173.57	171.23	173.47
11/20/2006	173.09	173.62	171.94	172.18
11/21/2006	172.18	172.28	170.94	171.32
11/22/2006	171.32	172.71	170.94	172.23
11/24/2006	171.56	171.7	170.79	170.79
11/27/2006	170.22	171.08	168.83	169.65
11/28/2006	168.93	169.22	167.73	168.45
11/29/2006	168.69	169.6	168.4	169.17
11/30/2006	169.45	169.89	168.26	168.83
12/01/2006	169.31	169.41	167.3	168.83
12/04/2006	169.55	169.89	168.78	169.36
12/05/2006	169.45	169.89	168.11	168.78
12/06/2006	169.17	169.65	167.83	168.02
12/07/2006	168.26	169.36	167.92	168.26
12/08/2006	168.21	169.22	167.49	168.78
12/11/2006	168.64	169.98	167.73	168.55
12/12/2006	168.5	171.9	167.83	170.56
12/13/2006	171.56	171.9	169.41	169.89
12/14/2006	169.84	173.86	169.22	173.28
12/15/2006	173.62	179.5	173.28	178.79
12/18/2006	179.22	182.47	179.03	181.85
12/19/2006	180.65	182.18	180.65	181.9
12/20/2006	182.47	184.19	181.9	182.57
12/21/2006	182.09	182.14	180.08	180.75
12/22/2006	181.32	181.37	179.5	179.79
12/26/2006	179.94	180.61	179.12	180.46
12/27/2006	180.84	181.99	179.79	180.84
12/28/2006	180.7	180.7	179.22	179.36
12/29/2006	179.36	179.55	177.83	178.07

Menu

Create your free account now!

GE: GE Aerospace Historical Data

2006 Historical Chart

Average

Low

High