GE Aerospace Historical Data - GCP | 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
Germany
TG
GE Aerospace (GCP)
GE Aerospace (GCP) Historical

GE Aerospace (GCP)

147.50

-1.00

( -0.67% )

Updated: 22:36:21

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.5	-3.59477124183	153	154	147	3556	150.38101131	DE
4	-4.5	-2.96052631579	152	155	143.5	3971	149.55489164	DE
12	3	2.07612456747	144.5	158.5	138	6377	149.15091521	DE
26	31.5	27.1551724138	116	167.5	108	7267	143.83582931	DE
52	47	46.7661691542	100.5	167.5	97.4	5479	131.2122113	DE
156	63.35	75.2822341058	84.15	167.5	58.5	3726	107.30025834	DE
260	63.35	75.2822341058	84.15	167.5	58.5	3726	107.30025834	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	148	-1	-0.67	150	151	148	1794
1719520020	149	-0.5	-0.33	149.5	150.5	148.5	4273
1719433620	149.5	-3.5	-2.29	149.5	150.5	147.5	2746
1719347160	153	3	2.00	150	153	147.5	5336
1719260820	150	-3	-1.96	153	154	148.5	3630
1719001620	153	-1	-0.65	154.5	154.5	151.5	3408
1718915160	154	1.5	0.98	153	155	153	2615
1718828820	152.5	0	0.00	153	154	152	2163
1718742360	152.5	0.5	0.33	153	153	151	3701
1718656020	152	6	4.11	145	155	144.5	5758
1718396820	146	1.5	1.04	144.5	146.5	143.5	5353
1718310420	144.5	-4.5	-3.02	148.5	149.5	143.5	6401
1718224020	149	-1	-0.67	149	150.5	147	6165
1718137620	150	-0.5	-0.33	151.5	151.5	149.5	4353
1718051220	150.5	0.5	0.33	150	152.5	150	4845
1717792020	150	2	1.35	147.5	151.5	146.5	4158
1717705620	148	-1.5	-1.00	149	149.5	146.5	4315
1717619220	149.5	2.5	1.70	148.5	150	148	4196
1717532820	147	-0.5	-0.34	147.5	148.5	145.5	2756
1717446420	147.5	-4.5	-2.96	152	153	146	3449
1717187220	152	0	0.00	152	152	147.5	5429
1717100820	152	0	0.00	150.5	152	150	4849
1717014420	152	-3.5	-2.25	154.5	155	152	5951
1716928020	155.5	2.5	1.63	154	155.5	152	6546
1716841560	153	-1	-0.65	154.5	154.5	153	6522
1716582420	154	2	1.32	152.5	156	152	5133
1716496020	152	3.5	2.36	148.5	153.5	148	9642
1716409620	148.5	0	0.00	148	148.5	147.5	3926
1716323160	148.5	1.5	1.02	146.5	148.5	145.5	8388
1716236760	147	0.5	0.34	146.5	148.5	146	4184
1715977620	146.5	-2	-1.35	148	149	146	3665
1715891220	148.5	-2	-1.33	150.5	151	148.5	5107
1715804820	150.5	2.5	1.69	148	150.5	147	7004
1715718420	148	0	0.00	147.5	148.5	145.5	7190
1715631960	148	-3.5	-2.31	151.5	152.5	147	11108
1715372820	151.5	-4	-2.57	155.5	156.5	151.5	5485
1715286420	155.5	-1.5	-0.96	157.5	157.5	155	2363
1715200020	157	-1	-0.63	157	158	156.5	8871
1715113620	158	2	1.28	156	158.5	155.5	7804
1715027220	156	3	1.96	153	156	152.5	6470
1714768020	153	2	1.32	152	153.5	150.5	7015
1714681560	151	-1	-0.66	150	152	148	7430
1714508820	152	-1	-0.65	153.5	155	151.5	6233
1714422420	153	0.5	0.33	151.5	155.5	151.5	8079
1714163220	152.5	2.5	1.67	150.5	152.5	150	5655
1714076820	150	1	0.67	148	150.5	146	4383
1713990420	149	-4	-2.61	153	153.5	145.5	10908
1713903960	153	11.5	8.13	140.5	153	140	13655
1713817560	141.5	3	2.17	138.5	142	138.5	7725
1713558420	138.5	-5.5	-3.82	143	144	138	11199
1713472020	144	-1.5	-1.03	146	148.5	144	6866
1713385620	145.5	-2	-1.36	148	149	144.5	10254
1713299220	147.5	3	2.08	144	148	143.5	8328
1713212820	144.5	-0.5	-0.34	145	149	144	9462
1712953620	145	-2	-1.36	147.5	148	144	8823
1712867220	147	1	0.68	145.5	147.5	144.5	14921
1712780760	146	4.5	3.18	142	147	139.5	9097
1712694360	141.5	-3	-2.08	144.5	146	139	8318
1712607960	144.5	0	0.00	144.5	145.5	142	12852
1712348820	144.5	8.5	6.25	136.5	144.5	136	7882
1712262360	136	1.5	1.12	135	140	134.5	9482
1712175960	134.5	7	5.49	126	136	126	13098
1712089560	127.5	-35	-21.54	130	134	125	19572

iShares MSCI EAFE Growth...

Financial Sec Nts

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