GE Aerospace Historical Data - 1GE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

GE Aerospace (1GE)

196.50

0.50

( 0.26% )

Updated: 21:27:36

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-8.5	-4.14634146341	205	205	186	66	191.30664653	DE
4	-8.5	-4.14634146341	205	205	186	77	196.81775362	DE
12	32.5	19.8170731707	164	205	141.5	90	181.77182399	DE
26	43.5	28.431372549	153	205	141.5	85	175.94766746	DE
52	53.5	37.4125874126	143	205	125	95	162.01666108	DE
156	87.5	80.2752293578	109	205	109	89	158.95581658	DE
260	87.5	80.2752293578	109	205	109	89	158.95581658	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740675300	196	4.5	2.35	196	196	196	10
1740588900	191.5	4	2.13	188	192.5	188	182
1740502500	187.5	-2.5	-1.32	187.5	191.5	186	75
1740416100	190	-7	-3.55	194	194	190	23
1740156900	197	-7	-3.43	205	205	197	41
1740070500	204	4.5	2.26	204	204	204	15
1739984100	199.5	-4.5	-2.21	199.5	203	199	149
1739897700	204	7.5	3.82	203	204	202	138
1739811300	196.5	-2.5	-1.26	196.5	196.5	196.5	73
1739552100	199	0	0.00	199	199	199	0
1739465700	199	-2	-1.00	203	205	199	68
1739379300	201	4.5	2.29	199	205	199	119
1739292900	196.5	-0.5	-0.25	196.5	196.5	196	171
1739206500	197	0.5	0.25	201	201	197	35
1738947300	196.5	0.5	0.26	196.5	196.5	196.5	12
1738860900	196	0	0.00	196	196	196	0
1738774500	196	-1	-0.51	195.5	197	191	40
1738688100	197	1	0.51	205	205	195	47
1738601700	196	0.5	0.26	197.5	197.5	194	37
1738342500	195.5	5.5	2.89	205	205	195.5	145
1738256100	190	0.5	0.26	194	194	190	52
1738169700	189.5	2	1.07	189.5	192.5	189.5	53
1738083300	187.5	1	0.54	184	187.5	184	55
1737996900	186.5	-3.5	-1.84	192.5	192.5	183.5	102
1737737700	190	-6	-3.06	194.5	195	186.5	87
1737651300	196	17.5	9.80	185	200	185	591
1737564900	178.5	0	0.00	178.5	178.5	178.5	0
1737478500	178.5	-2	-1.11	178.5	178.5	178.5	17
1737392100	180.5	-1	-0.55	184	184	180.5	21
1737132900	181.5	6	3.42	181.5	181.5	181.5	10
1737046500	175.5	3	1.74	178	178	175	94
1736960100	172.5	0	0.00	173.5	173.5	172.5	28
1736873700	172.5	2.5	1.47	170	172.5	170	220
1736787300	170	0	0.00	170	170	170	0
1736528100	170	0	0.00	170	170	170	0
1736441700	170	3	1.80	170	170	170	8
1736355300	167	0	0.00	167	167	167	210
1736268900	167	0	0.00	167	167	167	0
1736182500	167	0	0.00	164	167	164	54
1735923300	167	4.5	2.77	167.5	168	167	27
1735836900	162.5	-5	-2.99	162.5	162.5	162.5	10
1735577700	167.5	0	0.00	167.5	167.5	167.5	0
1735318500	167.5	10	6.35	163.5	167.5	163	33
1734972900	157.5	3.5	2.27	159.5	159.5	157.5	50
1734713700	154	0.5	0.33	154	154	154	12
1734627300	153.5	-1.5	-0.97	154.5	154.5	153.5	230
1734540900	155	0	0.00	155	155	155	0
1734454500	155	-7.5	-4.62	155	155	155	12
1734368100	162.5	6.5	4.17	156.5	162.5	141.5	155
1734108900	156	-1.5	-0.95	164	164	156	15
1734022500	157.5	1.5	0.96	165.5	165.5	157.5	68
1733936100	156	-12	-7.14	159	159	156	49
1733849700	168	0	0.00	168	168	168	0
1733763300	168	4	2.44	168	168	168	8
1733504100	164	-1	-0.61	164	165	160.5	464
1733417700	165	-3	-1.79	169.5	169.5	165	164
1733331300	168	0	0.00	168	168	168	0
1733244900	168	-3.5	-2.04	168	168	168	16
1733158500	171.5	-2.5	-1.44	166	171.5	166	95
1732899300	174	0	0.00	174	174	174	0
1732812900	174	-2.5	-1.42	174	174	174	6

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