GE Aerospace (1GE)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.5 | 8.76623376623 | 154 | 167.5 | 154 | 31 | 156.82258065 | DE |
| 4 | 1.5 | 0.903614457831 | 166 | 171.5 | 141.5 | 103 | 161.62182362 | DE |
| 12 | -1 | -0.593471810089 | 168.5 | 184.5 | 141.5 | 98 | 169.00975057 | DE |
| 26 | 12 | 7.71704180064 | 155.5 | 184.5 | 136 | 90 | 162.66246676 | DE |
| 52 | 51 | 43.7768240343 | 116.5 | 184.5 | 116.5 | 92 | 153.33322017 | DE |
| 156 | 58.5 | 53.6697247706 | 109 | 184.5 | 109 | 90 | 153.11114863 | DE |
| 260 | 58.5 | 53.6697247706 | 109 | 184.5 | 109 | 90 | 153.11114863 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732726500 | 176.5 | -4.5 | -2.49 | 176.5 | 176.5 | 176.5 | 6 |
| 1732640100 | 181 | 16.5 | 10.03 | 168.5 | 181 | 168.5 | 72 |
| 1732553700 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 0 |
| 1732294500 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 0 |
| 1732208100 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 15 |
| 1732121700 | 164.5 | -8 | -4.64 | 164.5 | 164.5 | 164.5 | 100 |
| 1732035300 | 172.5 | 7.5 | 4.55 | 172.5 | 172.5 | 172.5 | 7 |
| 1731948900 | 165 | -12.5 | -7.04 | 165 | 165 | 165 | 36 |
| 1731689700 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1731603300 | 177.5 | -0.5 | -0.28 | 169 | 177.5 | 168.5 | 53 |
| 1731516900 | 178 | 4 | 2.30 | 178 | 178 | 178 | 8 |
| 1731430500 | 174 | -4.5 | -2.52 | 174 | 174 | 174 | 3 |
| 1731344100 | 178.5 | 16 | 9.85 | 178.5 | 178.5 | 178.5 | 3 |
| 1731084900 | 162.5 | -13.5 | -7.67 | 169 | 169 | 162.5 | 31 |
| 1730998500 | 176 | 12 | 7.32 | 176 | 176 | 176 | 217 |
| 1730912100 | 164 | 8 | 5.13 | 162.5 | 171.5 | 162.5 | 182 |
| 1730825700 | 156 | 0 | 0.00 | 156 | 156 | 156 | 0 |
| 1730739300 | 156 | 0 | 0.00 | 156 | 156 | 156 | 0 |
| 1730480100 | 156 | 0 | 0.00 | 156 | 156 | 156 | 0 |
| 1730393700 | 156 | -8.5 | -5.17 | 167 | 167 | 156 | 45 |
| 1730307300 | 164.5 | 8.5 | 5.45 | 157.5 | 164.5 | 157.5 | 38 |
| 1730220900 | 156 | -12.5 | -7.42 | 159 | 159 | 156 | 108 |
| 1730134500 | 168.5 | 6.5 | 4.01 | 168 | 168.5 | 168 | 7 |
| 1729871700 | 162 | -8.5 | -4.99 | 167 | 169.5 | 162 | 84 |
| 1729785300 | 170.5 | 0 | 0.00 | 170 | 172 | 170 | 150 |
| 1729698900 | 170.5 | 1.5 | 0.89 | 171.5 | 171.5 | 165 | 119 |
| 1729612500 | 169 | -14.5 | -7.90 | 184.5 | 184.5 | 161.5 | 303 |
| 1729526100 | 183.5 | 6.5 | 3.67 | 182.5 | 184.5 | 176 | 237 |
| 1729266900 | 177 | 0 | 0.00 | 184 | 184 | 177 | 100 |
| 1729180500 | 177 | -0.5 | -0.28 | 183.5 | 183.5 | 174 | 592 |
| 1729094100 | 177.5 | 2.5 | 1.43 | 177.5 | 177.5 | 177.5 | 3 |
| 1729007700 | 175 | -2 | -1.13 | 173 | 175 | 172.5 | 70 |
| 1728921300 | 177 | 10.5 | 6.31 | 181 | 181 | 172.5 | 84 |
| 1728662100 | 166.5 | 0 | 0.00 | 166.5 | 166.5 | 166.5 | 0 |
| 1728575700 | 166.5 | 0 | 0.00 | 166.5 | 166.5 | 166.5 | 0 |
| 1728489300 | 166.5 | -10 | -5.67 | 166.5 | 174 | 166.5 | 128 |
| 1728402900 | 176.5 | 11 | 6.65 | 164.5 | 176.5 | 164 | 195 |
| 1728316500 | 165.5 | 0 | 0.00 | 165.5 | 165.5 | 165.5 | 23 |
| 1728057300 | 165.5 | -9 | -5.16 | 168.5 | 173 | 165 | 47 |
| 1727970900 | 174.5 | 8.5 | 5.12 | 174.5 | 174.5 | 174.5 | 33 |
| 1727884500 | 166 | 0 | 0.00 | 166 | 166 | 166 | 0 |
| 1727798100 | 166 | 3.5 | 2.15 | 174 | 174 | 166 | 63 |
| 1727711700 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1727452500 | 162.5 | -14 | -7.93 | 161.5 | 162.5 | 161.5 | 29 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
