GE Aerospace (GE) Historical Stock Data
159.79 ↓2.03 (-1.25%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GE is up 0.35% a day on average. There have been 16 days where GE Aerospace closed green and 14 days where GE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 163.56 | 161.82 | ↓$1.74 (-1.06%) | 161.58 | 166.26 | 6.72M |
| 2024-04-29 | 163.00 | 164.49 | ↑$1.49 (0.91%) | 163.00 | 166.07 | 5.38M |
| 2024-04-26 | 161.01 | 162.35 | ↑$1.34 (0.83%) | 160.31 | 163.37 | 4.64M |
| 2024-04-25 | 158.09 | 161.26 | ↑$3.17 (2.01%) | 157.12 | 161.48 | 5.52M |
| 2024-04-24 | 161.87 | 159.19 | ↓$2.68 (-1.66%) | 155.56 | 162.34 | 9.33M |
| 2024-04-23 | 157.83 | 162.62 | ↑$4.79 (3.03%) | 152.82 | 163.65 | 19.04M |
| 2024-04-22 | 148.83 | 150.19 | ↑$1.36 (0.91%) | 148.83 | 151.91 | 5.75M |
| 2024-04-19 | 153.45 | 148.06 | ↓$5.39 (-3.51%) | 146.78 | 153.53 | 9.48M |
| 2024-04-18 | 156.68 | 152.94 | ↓$3.74 (-2.39%) | 152.88 | 157.99 | 5.07M |
| 2024-04-17 | 158.00 | 155.67 | ↓$2.33 (-1.47%) | 153.63 | 158.68 | 5.62M |
| 2024-04-16 | 152.70 | 156.76 | ↑$4.06 (2.66%) | 152.00 | 157.02 | 5.34M |
| 2024-04-15 | 157.20 | 153.70 | ↓$3.50 (-2.23%) | 152.69 | 158.69 | 6.31M |
| 2024-04-12 | 155.90 | 154.63 | ↓$1.27 (-0.81%) | 153.03 | 156.98 | 6.85M |
| 2024-04-11 | 157.07 | 157.68 | ↑$0.61 (0.39%) | 154.75 | 158.44 | 5.99M |
| 2024-04-10 | 151.89 | 156.61 | ↑$4.72 (3.11%) | 151.65 | 157.79 | 6.68M |
| 2024-04-09 | 156.13 | 154.49 | ↓$1.64 (-1.05%) | 150.93 | 157.84 | 7.78M |
| 2024-04-08 | 157.47 | 156.52 | ↓$0.95 (-0.60%) | 153.71 | 157.95 | 9.58M |
| 2024-04-05 | 148.53 | 156.30 | ↑$7.77 (5.23%) | 148.53 | 156.47 | 14.73M |
| 2024-04-04 | 146.65 | 147.39 | ↑$0.74 (0.50%) | 146.21 | 151.99 | 11.86M |
| 2024-04-03 | 138.15 | 145.62 | ↑$7.47 (5.41%) | 138.08 | 147.94 | 14.99M |
| 2024-04-02 | 140.53 | 136.47 | ↓$4.06 (-2.89%) | 134.00 | 144.51 | 17.78M |
| 2024-04-01 | 175.60 | 175.36 | ↓$0.24 (-0.14%) | 173.06 | 176.03 | 5.87M |
| 2024-03-28 | 179.95 | 175.53 | ↓$4.42 (-2.46%) | 174.33 | 179.97 | 9.67M |
| 2024-03-27 | 175.02 | 180.12 | ↑$5.10 (2.91%) | 174.68 | 180.36 | 10.06M |
| 2024-03-26 | 173.49 | 173.55 | ↑$0.06 (0.03%) | 172.40 | 175.05 | 4.04M |
| 2024-03-25 | 174.66 | 173.49 | ↓$1.17 (-0.67%) | 172.79 | 175.51 | 5.02M |
| 2024-03-22 | 176.30 | 175.15 | ↓$1.15 (-0.65%) | 175.08 | 177.50 | 5.46M |
| 2024-03-21 | 174.62 | 176.64 | ↑$2.02 (1.16%) | 173.09 | 177.05 | 6.30M |
| 2024-03-20 | 172.61 | 173.93 | ↑$1.32 (0.76%) | 172.01 | 174.78 | 5.77M |
| 2024-03-19 | 169.81 | 173.46 | ↑$3.65 (2.15%) | 169.00 | 173.93 | 7.47M |
Create an account or log in to view more rows.
$GE Market is down
No worries
$GE this is going to skyrocket tmr!!!
$GE it begins tomorrow
$GE MAY RIP TOMORROW
$GE Bears get cremated today
$GE love cooking these little bears on here
$GE prepare your cash to buy dip
$GE Price target here?
$GE Of course
$GE GET IN mofos!!!