GE Aerospace Historical Data - GE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
GE Aerospace (GE)
GE Aerospace (GE) Historical

GE Aerospace (GE)

179.10

-0.64

(-0.36%)

Closed October 26 4:00PM

Delayed by 15 minutes

178.90

-0.20

(-0.11%)

After Hours: 7:54PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-14.2	-7.35370274469	193.1	194.39	175.75	7524046	181.83660264	CS
4	-5.27	-2.86148666992	184.17	194.8	175.75	4429659	185.54961378	CS
12	13.33	8.05097541825	165.57	194.8	150.2001	4537611	176.79460519	CS
26	20.61	13.0204055847	158.29	194.8	150.2001	5239946	168.73356084	CS
52	87.66466251	96.0863026561	91.23533749	194.8	84.37253768	5670127	142.82639384	CS
156	114.38211733	177.287462943	64.51788267	194.8	37.33639154	6102841	86.87155773	CS
260	134.4418292	302.400721354	44.4581708	194.8	27.31286726	33956359	51.50814997	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1729896000	179.1	-0.64	-0.36	180	181.42	178.3	3972941
1729809600	179.74	-1.95	-1.07	182.31	182.31	179.63	4405964
1729723200	181.69	5.03	2.85	180.6149	184.98	179.76	9447128
1729636800	176.66	-17.57	-9.05	185	185	175.75	15106388
1729550400	194.23	1.62	0.84	192.94	194.39	192.02	4714679
1729291200	192.61	-0.01	-0.01	193.1	193.44	191.14	3075544
1729204800	192.62	0.44	0.23	193.56	194.8	192.2	2633042
1729118400	192.18	1.61	0.84	190.5	192.22	189.92	2904721
1729032000	190.57	-2.06	-1.07	193.91	194.3326	189.7601	3823037
1728945600	192.63	1.47	0.77	191.57	193.93	191.57	3132621
1728686400	191.16	3.04	1.62	189.85	191.765	189.06	2957723
1728600000	188.12	-1.16	-0.61	188.452	189.75	187.595	2240491
1728513600	189.28	1.81	0.97	187.28	189.415	186.5	2311990
1728427200	187.47	1.51	0.81	186.97	189.88	186.561	3406370
1728340800	185.96	-1.12	-0.60	185.94	187.23	184.8	2445236
1728081600	187.08	3.19	1.73	186.5	187.16	184.86	3751898
1727995200	183.89	-2.55	-1.37	186.355	186.71	183.7	3797886
1727908800	186.44	0.14	0.08	186.67	188.2	184.95	2724174
1727822400	186.3	-2.28	-1.21	187.32	188.22	184.92	3548339
1727735520	188.58	3.2	1.73	185.1	188.71	183.09	5553710
1727476800	185.38	0.79	0.43	184.17	186.19	183.1261	4468039
1727390400	184.59	-4.74	-2.50	189.38	189.55	184.53	4780913
1727304000	189.33	-0.33	-0.17	189.83	190.88	188.195	3206503
1727217600	189.66	0.99	0.52	189.05	189.8	187.0037	3648498
1727131200	188.67	1.24	0.66	188.08	189.78	187.4	3971360
1726872000	187.43	1.27	0.68	185	187.84	184.32	9895255
1726785600	186.16	2.61	1.42	187.12	187.12	184.28	4869057
1726699200	183.55	3.22	1.79	181.2	185.7699	180.67	5582113
1726612800	180.33	-1.11	-0.61	180.875	181.76	178.99	5781201
1726526400	181.44	3.16	1.77	178.94	181.52	176.2634	6498706
1726267200	178.28	8.58	5.06	169.41	179.32	169.41	7155887
1726180800	169.7	3.35	2.01	166.745	170.9701	166.44	5083738
1726094400	166.35	-0.63	-0.38	166.3	166.72999	162.22999	4257619
1726008000	166.97999	1.63	0.99	167.6	167.6	164.25	3379391
1725921600	165.35	4.12	2.56	163.49	166.38	162.91	3715668
1725662400	161.22999	-2.62	-1.60	165.94999	166.035	160.59	3870711
1725576000	163.85	-2.51	-1.51	165.215	165.56	162.51	3038604
1725489600	166.36	2.15	1.31	163.44	166.62	163.4	4111912
1725403200	164.21	-10.41	-5.96	174.265	174.57	163.6	5924998
1725057600	174.62	1.04	0.60	173.97	174.82	171.77	5196765
1724971200	173.58	1.71	0.99	172.65	175.97	172.49	4261500
1724884800	171.87	0.88	0.51	171.16	173.17	170.29	4576994
1724798400	170.99	-0.23	-0.13	170.99	171.5	169.6	3206003
1724712000	171.22	0	0.00	171.41	171.925	169.581	3707297
1724452800	171.22	1.54	0.91	170.59	171.38	168.85	4056880
1724366400	169.68	-1.52	-0.89	171.74	171.98	168.771	2996387
1724280000	171.2	1.21	0.71	170.1	172.19	169.846	4506591
1724193600	169.99	-0.94	-0.55	170.91	170.91	169.185	2573516
1724107200	170.93	1.51	0.89	169.3	171	168.02	4505864
1723848000	169.42	-0.52	-0.31	170.03	170.28	168.86	3092557
1723761600	169.94	1.99	1.18	168.75	170.75	168.22	4162042
1723675200	167.95	-0.01	-0.01	168.42	169.18	165.62	4456095
1723588800	167.96	1.09	0.65	167.9	168.63	166.25	2850023
1723502400	166.87	-0.26	-0.16	167.15	168.78	164.62	3172498
1723243200	167.13	1.52	0.92	165.44999	167.88	164.57	2769422
1723156800	165.61	3.48	2.15	164.43	166.32919	163.56	3842145
1723070400	162.13	-0.14	-0.09	164.37	166.27	161.57	4304519
1722984000	162.27	3.91	2.47	159.99	165.44999	159.76	5056535
1722897600	158.36	-1.92	-1.20	151.22999	159.9	150.69	6555169
1722638400	160.28	-9.47	-5.58	165.5576	166.07499	158.36	7988378
1722552000	169.75	-0.45	-0.26	170.9	174.6999	168.215	6108510
1722465600	170.2	2.72	1.62	170.87	171.75	167.955	5565876
1722379200	167.47999	-2.39	-1.41	170.48	174.7299	167.27	5328055
1722292800	169.87	0.06	0.04	171.25	172.73	168.4	4885423
1722033600	169.81	5.14	3.12	167.13	172.62	166.11	7295361

SMC Entertainment (PK)

SinglePoint (PK)

Propanc Biopharma (PK)

Marketing Worldwide (PK)

Golden Triangle Ventures (PK)

Discount Print USA (PK)

CTR Investments and Cons... (PK)

Invesco1 to 3 Year Ladde...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions