GE Aerospace Historical Data - 1GE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
GE Aerospace (1GE)
GE Aerospace (1GE) Historical

GE Aerospace (1GE)

149.00

0.00

(0.00%)

Closed May 14 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-6	-3.87096774194	155	158	149	266	156.85734463	DE
4	5.5	3.83275261324	143.5	158	140	122	153.33060269	DE
12	10	7.19424460432	139	167.5	125	128	148.26512752	DE
26	40	36.6972477064	109	167.5	109	100	143.39366302	DE
52	40	36.6972477064	109	167.5	109	100	143.39366302	DE
156	40	36.6972477064	109	167.5	109	100	143.39366302	DE
260	40	36.6972477064	109	167.5	109	100	143.39366302	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715615700	149	-5.5	-3.56	157	157	149	125
1715356500	154.5	-3.5	-2.22	154.5	154.5	154.5	3
1715270100	158	0	0.00	158	158	158	0
1715183700	158	2	1.28	157.5	158	157.5	895
1715097300	156	5.5	3.65	155	156	155	39
1715010900	150.5	0	0.00	150.5	150.5	150.5	0
1714751700	150.5	0.5	0.33	150.5	150.5	150.5	13
1714665300	150	-3	-1.96	150.5	150.5	150	12
1714492500	153	3	2.00	153.5	153.5	153	9
1714406100	150	6	4.17	152	157	150	140
1714146900	144	0	0.00	144	144	144	0
1714060500	144	-6	-4.00	147.5	147.5	144	21
1713974100	150	10	7.14	152	153	147	171
1713887700	140	0	0.00	140	140	140	0
1713801300	140	-5.5	-3.78	140	141.5	140	99
1713542100	145.5	0	0.00	145.5	145.5	145.5	0
1713455700	145.5	-3	-2.02	147	147	145.5	60
1713369300	148.5	5	3.48	142.5	148.5	142.5	111
1713282900	143.5	3.5	2.50	143.5	143.5	143.5	11
1713196500	140	-9	-6.04	149	149	140	265
1712937300	149	-1.5	-1.00	148	149	147	70
1712850900	150.5	6.5	4.51	145	150.5	145	189
1712764500	144	1.5	1.05	147.5	147.5	144	30
1712678100	142.5	-1	-0.70	150	150	142.5	42
1712591700	143.5	7.5	5.51	139.5	143.5	139.5	47
1712332500	136	1	0.74	137	137	135	351
1712246100	135	2	1.50	135	135	135	56
1712159700	133	3.5	2.70	125	133	125	400
1712073300	129.5	-38	-22.69	130.5	130.5	128.5	313
1711644900	167.5	2	1.21	167.5	167.5	167.5	123
1711558500	165.5	4	2.48	163.5	166	163.5	56
1711472100	161.5	-2.5	-1.52	161	161.5	161	27
1711385700	164	0	0.00	164	164	164	0
1711126500	164	1	0.61	163	164	163	18
1711040100	163	4	2.52	165.5	165.5	159.5	132
1710953700	159	0	0.00	159	159	159	24
1710867300	159	4	2.58	156.5	159	156.5	73
1710780900	155	3	1.97	155.5	156.5	155	114
1710521700	152	-2.5	-1.62	153.5	153.5	152	20
1710435300	154.5	1	0.65	156.5	156.5	154.5	278
1710348900	153.5	1.5	0.99	153.5	153.5	153.5	13
1710262500	152	3.5	2.36	158	158	151	37
1710176100	148.5	-6.5	-4.19	159	159	148.5	47
1709916900	155	2.5	1.64	152.5	160	152.5	631
1709830500	152.5	4.5	3.04	146	152.5	146	22
1709744100	148	-1.5	-1.00	146	152	146	497
1709657700	149.5	7	4.91	149.5	149.5	149.5	30
1709571300	142.5	0.5	0.35	147	147	142.5	33
1709312100	142	0	0.00	142	142	142	0
1709225700	142	0.5	0.35	142.5	142.5	142	155
1709139300	141.5	-0.5	-0.35	143	143	141.5	32
1709052900	142	0	0.00	142	142	142	0
1708966500	142	7	5.19	141.5	142	141.5	11
1708707300	135	-3.5	-2.53	141.5	141.5	135	105
1708620900	138.5	0	0.00	138.5	138.5	138.5	0
1708534500	138.5	0	0.00	138.5	138.5	138.5	0
1708448100	138.5	0	0.00	139	139	138.5	49
1708361700	138.5	0	0.00	138.5	138.5	138.5	0
1708102500	138.5	2	1.47	138.5	138.5	138.5	40
1708016100	136.5	7	5.41	136.5	136.5	136.5	45
1707929700	129.5	0	0.00	129.5	129.5	129.5	0

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