GE Aerospace Historical Data - GNE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
GE Aerospace (GNE)
GE Aerospace (GNE) Historical

GE Aerospace (GNE)

158.00

0.00

(0.00%)

Closed August 31 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	11.5	7.84982935154	146.5	162	130	770	149.03781946	DE
26	13	8.96551724138	145	166	126	693	148.59854515	DE
52	53	50.4761904762	105	166	99	532	134.14475654	DE
156	69.99	79.5250539711	88.01	166	58.2	539	98.55439819	DE
260	150.6	2035.13513514	7.4	166	5.02	5871	13.00717607	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1725035400	158	0	0.00	158	158	158	0
1724949000	158	0	0.00	158	158	158	0
1724862600	158	0	0.00	158	158	158	0
1724776200	158	0	0.00	158	158	158	0
1724689800	158	0	0.00	158	158	158	0
1724430600	158	0	0.00	158	158	158	0
1724344200	158	0	0.00	158	158	158	0
1724257800	158	0	0.00	158	158	158	0
1724171400	158	0	0.00	158	158	158	0
1724085000	158	0	0.00	158	158	158	0
1723825800	158	0	0.00	158	158	158	0
1723739400	158	0	0.00	158	158	158	0
1723653000	158	0	0.00	158	158	158	0
1723566600	158	0	0.00	158	158	158	0
1723480200	158	0	0.00	158	158	158	0
1723221000	158	0	0.00	158	158	158	0
1723134600	158	0	0.00	158	158	158	0
1723048200	158	0	0.00	158	158	158	0
1722961800	158	0	0.00	158	158	158	0
1722875400	158	0	0.00	158	158	158	0
1722616200	158	0	0.00	158	158	158	0
1722529800	158	0	0.00	158	158	158	0
1722443400	158	0	0.00	158	158	158	0
1722357000	158	0	0.00	158	158	158	0
1722270600	158	0	0.00	158	158	158	0
1722011400	158	0	0.00	158	158	158	0
1721925000	158	0	0.00	158	158	158	0
1721838600	158	-1	-0.63	158.5	158.5	154	360
1721752200	159	12.5	8.53	147	162	147	1831
1721665800	146.5	0	0.00	144.5	147	144	854
1721406600	146.5	4.5	3.17	142	146.5	142	849
1721320200	142	-4.5	-3.07	143	144	130	1960
1721233800	146.5	-0.5	-0.34	145	148	145	1174
1721147400	147	2	1.38	143	147.5	143	929
1721061000	145	-2	-1.36	143	146	143	564
1720801800	147	-2	-1.34	148	149	147	503
1720715400	149	-3.5	-2.30	151.5	153	148	321
1720629000	152.5	1.5	0.99	148.5	152.5	148.5	816
1720542600	151	2	1.34	149	151	149	902
1720456200	149	2	1.36	142	150	142	841
1720197000	147	-3	-2.00	140.5	150	140.5	586
1720110600	150	-1	-0.66	141.5	151	139.5	591
1720024200	151	1	0.67	149	151.5	149	476
1719937800	150	4.5	3.09	146.5	150	146.5	1405
1719851400	145.5	-3.5	-2.35	147	149	145.5	2061
1719592200	149	-0.5	-0.33	149.5	151	148.5	551
1719505800	149.5	1	0.67	148.5	149.5	147.5	434
1719419400	148.5	-2.5	-1.66	148.5	150	147.5	496
1719333000	151	-0.5	-0.33	149.5	151	146.5	666
1719246600	151.5	2	1.34	151	154.5	150	1083
1718987400	149.5	0	0.00	153	154.5	149.5	841
1718901000	149.5	-3	-1.97	152.5	153	149.5	1286
1718814600	152.5	-0.5	-0.33	150.5	154	150.5	190
1718728200	153	3	2.00	152	153	151.5	418
1718641800	150	5.5	3.81	144.5	150	144	868
1718382600	144.5	1	0.70	144	146	139	692
1718296200	143.5	-6	-4.01	148	150.5	143.5	174
1718209800	149.5	0	0.00	148.5	149.5	148	314
1718123400	149.5	-2.5	-1.64	150	151.5	149.5	264
1718037000	152	3	2.01	151	152	151	585
1717777800	149	1	0.68	146.5	150.5	146.5	292
1717691400	148	0.5	0.34	150	150	148	96
1717605000	147.5	0.5	0.34	147.5	149	147.5	47
1717518600	147	-1	-0.68	147	148	145.5	144
1717432200	148	-4	-2.63	151	152.5	148	104

Comstage Commerzbank Bun...

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