GE Aerospace Historical Data - 1GE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

152.50

0.00

(0.00%)

Closed 27 July 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.5	3.04054054054	148	162	148	160	155.18997912	DE
4	2.5	1.66666666667	150	162	144.5	147	153.05249344	DE
12	2	1.32890365449	150.5	162	139.5	105	153.15893214	DE
26	32.5	27.0833333333	120	167.5	120	103	147.92535755	DE
52	43.5	39.9082568807	109	167.5	109	97	145.78851364	DE
156	43.5	39.9082568807	109	167.5	109	97	145.78851364	DE
260	43.5	39.9082568807	109	167.5	109	97	145.78851364	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722009300	152.5	0	0.00	152.5	152.5	152.5	0
1721922900	152.5	-1.5	-0.97	152.5	152.5	152.5	52
1721836500	154	-8	-4.94	156.5	160	154	346
1721750100	162	14	9.46	148	162	148	81
1721663700	148	0	0.00	148	148	148	0
1721404500	148	0	0.00	148	148	148	0
1721318100	148	0	0.00	148	148	148	0
1721231700	148	0	0.00	148	148	148	0
1721145300	148	2.5	1.72	148	148	148	76
1721058900	145.5	-4.5	-3.00	146	146	145.5	40
1720799700	150	0.5	0.33	146	150	146	105
1720713300	149.5	-7	-4.47	151.5	152.5	144.5	561
1720626900	156.5	0.5	0.32	156.5	156.5	156.5	570
1720540500	156	0	0.00	156	156	156	0
1720454100	156	0	0.00	156	156	156	0
1720194900	156	-0.5	-0.32	156	156	156	10
1720108500	156.5	6	3.99	156.5	156.5	156.5	31
1720022100	150.5	3.5	2.38	150.5	150.5	150.5	10
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

Axs Astoria Inflation Se...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions