ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
GE Aerospace

GE Aerospace (GE)

169.81
5.14
(3.12%)
Closed July 26 4:00PM
169.80
-0.01
(-0.01%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
111.397.19020263872158.41177.2157.6158357096166.21523779CS
49.545.95282665668160.26177.2156.055892834162.70370635CS
124.52.722323049165.3177.2153.2155875179162.70420153CS
2665.5304252562.8471204636104.26957475177.2103.479653736627555147.77842568CS
5276.3020755381.608309449193.49792447177.284.202389225584905125.27651043CS
156106.8520774169.7467890762.9479226177.237.33639154684903178.0136582CS
260117.61751784225.39655641452.18248216177.227.312321133719978450.06007366CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1722033600169.815.143.12167.13172.62166.117295361
1721947200164.669992.371.46163.3168.2161.919998789881
1721860800162.3-9.7-5.64171.5172.87162.057333851
17217744001729.245.68165.62177.2164.61516425520
1721688000162.763.632.28159.93162.94159.776347848
1721428800159.130.340.21159.66160.44157.6155458909
1721342400158.792.131.36157.37160.4364156.419995274198
1721256000156.66-6.19-3.80161.82161.9524156.516039038
1721169600162.853.292.06159.88163.87159.656496313
1721083200159.560.550.35160.6160.75158.60015382754
1720824000159.01-2.91-1.80161.91999162.2999158.85947327
1720737600161.91999-3.78-2.28165165.68161.794553964
1720651200165.699992.571.58163.47165.99162.543903744
1720564800163.13-0.4-0.24163.97999165.58163.033830003
1720478400163.533.031.89160.8163.77869160.653452288
1720219200160.5-2.5-1.53163.24163.24159.664667946
17200406401631.550.96161.21164.49161.212577256
1719960000161.449992.481.56158.82162.94158.255246824
1719873600158.97-1.53-0.95160.02161.4156.054433715
1719614400160.500.00160.5160.5160.50
1719528000160.5-0.14-0.09160.8161.85159.63339184
1719441600160.639990.910.57158.57161.02157.51743997505
1719355200159.72999-0.81-0.50159.31163.65158.419996841028
1719268800160.54-3.7-2.25164.1164.755159.199995517076
1719009600164.24-0.76-0.46164.5164.91999161.317221306
17189232001650.030.02165.19166.3163.054956312
1718750400164.971.741.07163.4165.19162.365104375
1718664000163.229997.354.72156.13999167.4999155.449999563536
1718404800155.880.190.12154.43156.6153.2156246656
1718318400155.69-5.36-3.33160.56160.63154.188076663
1718232000161.050.690.43161.3162.94159.185781537
1718145600160.36-2.48-1.52162.03162.255159.615105185
1718059200162.840.920.57161.99163.9161.564385364
1717800000161.919991.30.81160.63163.8160.13340876
1717713600160.62-1.93-1.19162.3163.16999159.75763866547
1717627200162.551.170.72161.83162.94160.524279254
1717540800161.38-0.08-0.05160.63161.97999158.355596876
1717454400161.46-3.68-2.23166.36166.79159.035218983
1717195200165.139990.940.57164.43165.35160.0711704051
1717108800164.199990.60.37163.88999165.02163.194384691
1717022400163.6-4.96-2.94166.53167.4325163.389994819808
1716936000168.561.230.74167.52168.65165.3095680607
1716590400167.332.071.25165.83169.15163.855549221
1716504000165.264.452.77161.57166.27161.577409928
1716417600160.81-0.19-0.12160.49161.74159.729994431310
17163312001611.721.08157.94161.22157.365070213
1716244800159.28-0.61-0.38159.87161.41999158.825583880
1715985600159.88999-1.23-0.76161.82161.88159.15945754
1715899200161.12-2.35-1.44163163.91999161.094282664
1715812800163.473.472.17160.07163.74159.229997132349
17157264001600.50.31158.63999160.82158.02646100097
1715640000159.5-3.88-2.37163.03163.11158.867794092
1715380800163.38-4.12-2.46167.91168.74163.115710672
1715294400167.5-1.36-0.81168.76169.34167.134967928
1715208000168.860.080.05168.1170.19168.14874066
1715121600168.780.810.48167.8170.8167.224780187
1715035200167.973.862.35165.12167.98165.034830545
1714776000164.111.470.90165.3165.74162.01013966545
1714689600162.639992.941.84161.38999162.82499159.42055030133
1714603200159.69999-2.12-1.31162.57163.2999158.824775894
1714516800161.82-2.67-1.62163.56166.2558161.586722455
1714430400164.492.141.32163166.071635382665