GE Aerospace Historical Data - 1GE | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

GE Aerospace (1GE)

150.50

3.50

(2.38%)

Closed July 03 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	0.66889632107	149.5	155.5	147	18	149.23571429	DE
4	-0.5	-0.331125827815	151	156.5	139.5	56	149.76705277	DE
12	3	2.03389830508	147.5	158	139.5	83	150.72827399	DE
26	33	28.085106383	117.5	167.5	117.5	91	144.79625378	DE
52	41.5	38.0733944954	109	167.5	109	88	144.15919309	DE
156	41.5	38.0733944954	109	167.5	109	88	144.15919309	DE
260	41.5	38.0733944954	109	167.5	109	88	144.15919309	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719935700	147	0	0.00	147	147	147	0
1719849300	147	-3	-2.00	147	147	147	10
1719590100	150	0.5	0.33	150	150	150	13
1719503700	149.5	0	0.00	155.5	155.5	149.5	37
1719417300	149.5	-1.5	-0.99	149.5	149.5	149.5	10
1719330900	151	-0.5	-0.33	150.5	151	150.5	39
1719244500	151.5	-1.5	-0.98	151.5	151.5	151.5	150
1718985300	153	-2	-1.29	153	153	153	17
1718898900	155	2	1.31	153.5	155.5	153.5	59
1718812500	153	0	0.00	153	153	153	0
1718726100	153	13.5	9.68	153	153	153	10
1718639700	139.5	0	0.00	139.5	139.5	139.5	0
1718380500	139.5	-10	-6.69	145	145	139.5	93
1718294100	149.5	5.5	3.82	149.5	149.5	149.5	2
1718207700	144	-12.5	-7.99	149.5	149.5	144	70
1718121300	156.5	5.5	3.64	156.5	156.5	156.5	66
1718034900	151	4.5	3.07	151	151	150.5	201
1717775700	146.5	0	0.00	146.5	146.5	146.5	0
1717689300	146.5	0	0.00	146.5	146.5	146.5	0
1717602900	146.5	0	0.00	146.5	146.5	146.5	0
1717516500	146.5	-6.5	-4.25	148	153.5	146.5	50
1717430100	153	0	0.00	153	153	153	0
1717170900	153	0	0.00	153	153	153	0
1717084500	153	-1.5	-0.97	153	153	153	30
1716998100	154.5	1	0.65	154.5	154.5	154.5	15
1716911700	153.5	0	0.00	153.5	153.5	153.5	0
1716825300	153.5	0	0.00	153.5	153.5	153.5	0
1716566100	153.5	1.5	0.99	153.5	153.5	153.5	6
1716479700	152	0	0.00	152	152	152	0
1716393300	152	0	0.00	152	152	152	0
1716306900	152	0	0.00	152	152	152	0
1716220500	152	3.5	2.36	142	152	141.5	48
1715961300	148.5	0.5	0.34	147.5	148.5	147.5	32
1715874900	148	0	0.00	148	148	148	0
1715788500	148	4.5	3.14	147.5	148	147.5	58
1715702100	143.5	-5.5	-3.69	148.5	148.5	143.5	35
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

Vinci Offices Fundo DE I...

NLBNPIT1XG49 20991231 7....

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