GE Aerospace Historical Data - GNE | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Europe
EU
GE Aerospace (GNE)
GE Aerospace (GNE) Historical

GE Aerospace (GNE)

149.00

7.50

(5.30%)

Closed April 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5.5	3.83275261324	143.5	149.5	139	301	144.46646746	DE
4	-12	-7.45341614907	161	166	126	1019	142.29533806	DE
12	27	22.131147541	122	166	119.5	701	143.6183544	DE
26	48.5	48.2587064677	100.5	166	99	539	130.95628339	DE
52	62.8	72.8538283063	86.2	166	83.4	452	118.36158493	DE
156	137.705	1219.16777335	11.295	166	10.01	930	53.52868572	DE
260	140.75	1706.06060606	8.25	166	5.02	6653	11.66342045	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713803400	141.5	-0.5	-0.35	140	141.5	139	407
1713544200	142	-3	-2.07	147.5	147.5	142	70
1713457800	145	-1	-0.68	145	146	145	198
1713371400	146	0	0.00	146.5	149.5	142.5	163
1713285000	146	1	0.69	143.5	146	143.5	668
1713198600	145	-0.5	-0.34	146	148.5	139.5	1730
1712939400	145.5	0.5	0.34	147	147.5	145	245
1712853000	145	-0.5	-0.34	148	148	144	758
1712766600	145.5	4	2.83	145	147	140	655
1712680200	141.5	-2.5	-1.74	144	146	139.5	896
1712593800	144	1	0.70	149.5	149.5	142.5	1908
1712334600	143	3	2.14	137.5	144.5	135.5	2254
1712248200	140	7	5.26	133.5	140	133.5	1996
1712161800	133	-1	-0.75	127.5	134	126	1886
1712075400	134	-27	-16.77	134.5	134.5	128	3103
1711647000	161	-5	-3.01	166	166	161	153
1711560600	166	6.5	4.08	158	166	158	996
1711474200	159.5	-1.5	-0.93	161	162	158.5	254
1711387800	161	-2.5	-1.53	160.5	163	160	297
1711128600	163.5	1	0.62	162.5	164.5	162.5	1258
1711042200	162.5	3.5	2.20	160.5	162.5	159	299
1710955800	159	-1	-0.63	159.5	161.5	159	989
1710869400	160	4.5	2.89	157	160	155	445
1710783000	155.5	-0.5	-0.32	156	156	153.5	797
1710523800	156	2	1.30	153	156.5	152	446
1710437400	154	-1.5	-0.96	155	157	154	226
1710351000	155.5	2.5	1.63	154	156	150.5	1318
1710264600	153	0.5	0.33	152	153.5	151.5	556
1710178200	152.5	-2.5	-1.61	152.5	154.5	149.5	1106
1709919000	155	6.5	4.38	153	160	152.5	1180
1709832600	148.5	1	0.68	147.5	150	145.5	548
1709746200	147.5	-0.5	-0.34	146.5	147.5	145	553
1709659800	148	1.5	1.02	147.5	150.5	147	522
1709573400	146.5	1	0.69	145.5	148	145	849
1709314200	145.5	2	1.39	147	147	143	388
1709227800	143.5	3.5	2.50	145	145	142.5	292
1709141400	140	-2	-1.41	142	144.5	140	758
1709055000	142	1	0.71	143	144	142	486
1708968600	141	0	0.00	141	143	141	312
1708709400	141	0.5	0.36	140.5	141.5	133	954
1708623000	140.5	3.5	2.55	137.5	140.5	137	456
1708536600	137	0	0.00	138.5	138.5	137	157
1708450200	137	-2	-1.44	138	139	137	117
1708363800	139	1	0.72	138.5	139	136	492
1708104600	138	-0.5	-0.36	138.5	139	136.5	157
1708018200	138.5	3	2.21	136	138.5	136	531
1707931800	135.5	5.5	4.23	131	135.5	131	828
1707845400	130	1.5	1.17	130.5	130.5	128.5	562
1707759000	128.5	0.5	0.39	128	129.5	128	196
1707499800	128	0.5	0.39	127.5	129	127.5	815
1707413400	127.5	-0.5	-0.39	130	130	127.5	102
1707327000	128	0	0.00	129.5	129.5	127	366
1707240600	128	1	0.79	128	130	127.5	693
1707154200	127	0	0.00	127	128	125.5	917
1706895000	127	4.5	3.67	124.5	127	123.5	589
1706808600	122.5	0.5	0.41	123.5	124.5	122.5	158
1706722200	122	0	0.00	123.5	124.5	122	378
1706635800	122	1.5	1.24	122	122.5	119.5	233
1706549400	120.5	1	0.84	117.5	122	117.5	265
1706290200	119.5	-0.5	-0.42	121	121.5	118.5	134
1706203800	120	2	1.69	118.5	122	118.5	300
1706117400	118	-1.5	-1.26	119	119.5	116.5	394
1706031000	119.5	-1.5	-1.24	121.5	121.5	109	2886

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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