GE Aerospace (GE) Historical Stock Data
180.72 ↑0.28 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GE is down -0.28% a day on average. There have been 12 days where GE Aerospace closed green and 18 days where GE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 181.00 | 180.72 | ↓$0.28 (-0.15%) | 179.91 | 182.24 | 1.87M |
| 2024-12-02 | 180.80 | 180.44 | ↓$0.36 (-0.20%) | 179.42 | 181.64 | 1.98M |
| 2024-11-29 | 181.45 | 182.16 | ↑$0.71 (0.39%) | 181.13 | 182.94 | 2.05M |
| 2024-11-27 | 184.64 | 180.60 | ↓$4.04 (-2.19%) | 180.44 | 184.69 | 2.73M |
| 2024-11-26 | 180.87 | 184.60 | ↑$3.73 (2.06%) | 180.42 | 184.93 | 2.56M |
| 2024-11-25 | 182.24 | 180.21 | ↓$2.03 (-1.11%) | 179.55 | 183.70 | 3.25M |
| 2024-11-22 | 179.30 | 181.15 | ↑$1.85 (1.03%) | 178.92 | 181.74 | 2.14M |
| 2024-11-21 | 178.41 | 178.70 | ↑$0.29 (0.16%) | 177.34 | 180.93 | 4.21M |
| 2024-11-20 | 178.10 | 177.98 | ↓$0.12 (-0.07%) | 176.00 | 178.54 | 2.56M |
| 2024-11-19 | 176.50 | 177.56 | ↑$1.06 (0.60%) | 175.70 | 177.87 | 3.22M |
| 2024-11-18 | 177.00 | 177.52 | ↑$0.52 (0.29%) | 175.13 | 178.56 | 2.83M |
| 2024-11-15 | 176.75 | 176.93 | ↑$0.18 (0.10%) | 175.89 | 177.92 | 4.61M |
| 2024-11-14 | 183.00 | 178.40 | ↓$4.60 (-2.51%) | 177.50 | 183.80 | 5.05M |
| 2024-11-13 | 182.95 | 183.56 | ↑$0.61 (0.33%) | 182.82 | 186.30 | 3.34M |
| 2024-11-12 | 185.07 | 182.64 | ↓$2.43 (-1.31%) | 180.61 | 185.70 | 2.23M |
| 2024-11-11 | 186.63 | 184.56 | ↓$2.07 (-1.11%) | 183.71 | 187.46 | 3.32M |
| 2024-11-08 | 179.65 | 184.81 | ↑$5.16 (2.87%) | 179.45 | 186.42 | 3.85M |
| 2024-11-07 | 181.02 | 178.85 | ↓$2.17 (-1.20%) | 176.77 | 181.02 | 4.19M |
| 2024-11-06 | 181.50 | 180.76 | ↓$0.74 (-0.41%) | 178.50 | 182.06 | 4.95M |
| 2024-11-05 | 172.36 | 175.26 | ↑$2.90 (1.68%) | 171.77 | 175.47 | 3.60M |
| 2024-11-04 | 172.30 | 171.76 | ↓$0.54 (-0.31%) | 171.45 | 174.68 | 3.67M |
| 2024-11-01 | 172.76 | 171.70 | ↓$1.06 (-0.61%) | 171.59 | 175.27 | 3.18M |
| 2024-10-31 | 172.00 | 171.78 | ↓$0.22 (-0.13%) | 170.46 | 173.62 | 3.95M |
| 2024-10-30 | 172.98 | 174.64 | ↑$1.66 (0.96%) | 172.51 | 176.53 | 2.83M |
| 2024-10-29 | 174.56 | 174.05 | ↓$0.51 (-0.29%) | 172.77 | 174.90 | 3.95M |
| 2024-10-28 | 179.98 | 175.36 | ↓$4.62 (-2.57%) | 175.21 | 180.58 | 5.68M |
| 2024-10-25 | 180.00 | 179.10 | ↓$0.90 (-0.50%) | 178.33 | 181.42 | 3.97M |
| 2024-10-24 | 181.90 | 179.74 | ↓$2.16 (-1.19%) | 179.63 | 182.21 | 3.37M |
| 2024-10-23 | 179.70 | 181.69 | ↑$1.99 (1.11%) | 179.62 | 184.98 | 9.79M |
| 2024-10-22 | 184.50 | 176.66 | ↓$7.84 (-4.25%) | 175.75 | 185.00 | 15.63M |
Create an account or log in to view more rows.
$GE There is nothing wrong with a decent pullback
$GE to the moon!
$GE buy the dip were blasting off
$GE holdddd it tight yall
$GE this sell-off is meh.
$GE Mindset is key
$GE ugh oh
we heatin back up
$GE cover that shit
$GE Market is down
No worries
$GE this is going to skyrocket tmr!!!