GE Aerospace (GEOO34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -53.72 | -4.51914664513 | 1188.72 | 1238 | 1124.04 | 90 | 1192.79099631 | DR |
| 4 | -54.44 | -4.57694377186 | 1189.44 | 1238 | 1124.04 | 215 | 1187.98936159 | DR |
| 12 | 117.32 | 11.5281817467 | 1017.68 | 1238 | 987 | 346 | 1095.23882266 | DR |
| 26 | 222.13 | 24.3331471075 | 912.87 | 1238 | 900 | 758 | 1046.29409814 | DR |
| 52 | 347.89 | 44.1983966663 | 787.11 | 1238 | 709.32 | 816 | 953.0161246 | DR |
| 156 | 691 | 155.630630631 | 444 | 1238 | 324 | 667 | 653.5789723 | DR |
| 260 | 1090.8 | 2467.87330317 | 44.2 | 1238 | 30.94 | 2885 | 156.90037521 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741296540 | 1135 | -32.98 | -2.82 | 1215 | 1238 | 1124.04 | 1361 |
| 1741210140 | 1167.98 | -46.12 | -3.80 | 1214.1 | 1214.1 | 1167.98 | 117 |
| 1740778200 | 1214.1 | 37.87 | 3.22 | 1178 | 1214.1 | 1174.33 | 144 |
| 1740691740 | 1176.23 | 2.63 | 0.22 | 1188.72 | 1188.72 | 1176.23 | 10 |
| 1740605400 | 1173.6 | 27.42 | 2.39 | 1146.3 | 1177.97 | 1146.3 | 136 |
| 1740519000 | 1146.18 | -1.06 | -0.09 | 1152.43 | 1152.72 | 1124.99 | 95 |
| 1740432540 | 1147.24 | 11.01 | 0.97 | 1150.63 | 1156.68 | 1135.05 | 63 |
| 1740173400 | 1136.23 | -47.39 | -4.00 | 1184.97 | 1184.97 | 1136.23 | 42 |
| 1740087000 | 1183.6199 | -22.38 | -1.86 | 1200.96 | 1200.96 | 1182.09 | 196 |
| 1740000540 | 1206 | 12.44 | 1.04 | 1194.01 | 1209.68 | 1190.94 | 302 |
| 1739914140 | 1193.56 | 7.56 | 0.64 | 1192.76 | 1205 | 1190.46 | 354 |
| 1739827800 | 1186 | 3.14 | 0.27 | 1181.53 | 1197.4 | 1175 | 1385 |
| 1739568600 | 1182.8599 | -7.14 | -0.60 | 1192.29 | 1192.29 | 1182 | 5 |
| 1739482140 | 1190 | -24.24 | -2.00 | 1226.39 | 1226.39 | 1190 | 101 |
| 1739395740 | 1214.24 | 30.32 | 2.56 | 1196.95 | 1214.24 | 1189.17 | 173 |
| 1739309400 | 1183.92 | 1.2 | 0.10 | 1183.92 | 1183.92 | 1183.92 | 5 |
| 1739222940 | 1182.72 | -4.36 | -0.37 | 1198.95 | 1198.95 | 1175.2 | 73 |
| 1738963800 | 1187.08 | -7.11 | -0.60 | 1192.32 | 1192.32 | 1181.67 | 406 |
| 1738877340 | 1194.19 | 2.52 | 0.21 | 1189.44 | 1194.19 | 1184.38 | 262 |
| 1738790940 | 1191.67 | 26.77 | 2.30 | 1174.58 | 1191.67 | 1171.5 | 245 |
| 1738704600 | 1164.9 | -19.3 | -1.63 | 1182.63 | 1182.63 | 1163.07 | 15 |
| 1738618200 | 1184.2 | -3.57 | -0.30 | 1187.77 | 1190.01 | 1164.24 | 215 |
| 1738358940 | 1187.77 | -12.28 | -1.02 | 1195.05 | 1203.1199 | 1183.24 | 200 |
| 1738272540 | 1200.05 | 29 | 2.48 | 1180.84 | 1200.05 | 1180.84 | 204 |
| 1738186200 | 1171.05 | 36.09 | 3.18 | 1143.91 | 1171.05 | 1143.91 | 111 |
| 1738099740 | 1134.96 | -9.32 | -0.81 | 1145.24 | 1145.24 | 1134.96 | 3 |
| 1738013340 | 1144.28 | -16.14 | -1.39 | 1150.4 | 1158.94 | 1137.85 | 313 |
| 1737754200 | 1160.42 | -28.08 | -2.36 | 1188.5 | 1188.5 | 1154.5 | 245 |
| 1737667740 | 1188.5 | 70.66 | 6.32 | 1215 | 1219.08 | 1178.82 | 698 |
| 1737581400 | 1117.84 | -13.28 | -1.17 | 1124.1099 | 1124.63 | 1108.2 | 536 |
| 1737495000 | 1131.1199 | 32.12 | 2.92 | 1109.99 | 1138.46 | 1102.32 | 246 |
| 1737408600 | 1099 | -6.45 | -0.58 | 1109 | 1128.3 | 1065.24 | 1670 |
| 1737149400 | 1105.45 | 25.48 | 2.36 | 1094 | 1105.45 | 1090.01 | 38 |
| 1737062940 | 1079.97 | 0.1 | 0.01 | 1058.28 | 1097 | 1058.28 | 154 |
| 1736976540 | 1079.8699 | 11.87 | 1.11 | 1073.91 | 1091.13 | 1067.3599 | 979 |
| 1736890140 | 1068 | 25.83 | 2.48 | 1035.14 | 1072 | 1035.14 | 66 |
| 1736803740 | 1042.17 | -6.47 | -0.62 | 1048.64 | 1048.64 | 1035.48 | 39 |
| 1736544540 | 1048.64 | -1.36 | -0.13 | 1050 | 1053.64 | 1039 | 579 |
| 1736458140 | 1050 | -1.87 | -0.18 | 1040 | 1061.7 | 1040 | 429 |
| 1736371740 | 1051.8699 | -3.75 | -0.36 | 1066.16 | 1066.16 | 1045 | 127 |
| 1736285400 | 1055.6199 | 1.92 | 0.18 | 1043.91 | 1056.27 | 1007.7 | 335 |
| 1736198940 | 1053.7 | 1.98 | 0.19 | 1051.72 | 1056.01 | 1050.23 | 2138 |
| 1735939740 | 1051.72 | 12.68 | 1.22 | 1000 | 1066.63 | 992 | 1220 |
| 1735853400 | 1039.04 | -6.26 | -0.60 | 1097 | 1097 | 1033.83 | 558 |
| 1735594200 | 1045.3 | -4.5 | -0.43 | 1047.6 | 1047.6 | 1041.6 | 42 |
| 1735334940 | 1049.8 | -15.93 | -1.49 | 1057 | 1057 | 1045.79 | 128 |
| 1735248540 | 1065.73 | 20.22 | 1.93 | 1058.6199 | 1067.44 | 1050.05 | 32 |
| 1734989340 | 1045.51 | 31.47 | 3.10 | 1034 | 1046.32 | 1027.14 | 252 |
| 1734730200 | 1014.04 | 3.74 | 0.37 | 999.72 | 1028.85 | 992.83 | 183 |
| 1734643800 | 1010.3 | -4.87 | -0.48 | 1015.17 | 1015.17 | 998.9 | 222 |
| 1734557400 | 1015.17 | 0.24 | 0.02 | 1020.24 | 1028.91 | 1015.17 | 683 |
| 1734470940 | 1014.93 | -0.07 | -0.01 | 1016.91 | 1026.51 | 1006.77 | 357 |
| 1734384540 | 1015 | 13.33 | 1.33 | 1008 | 1021.94 | 1002.24 | 298 |
| 1734125340 | 1001.67 | 14.67 | 1.49 | 1004.99 | 1008.35 | 995.94 | 1056 |
| 1734039000 | 987 | -20.6 | -2.04 | 1017.68 | 1017.68 | 987 | 389 |
| 1733952540 | 1007.6 | -26.37 | -2.55 | 1037.52 | 1041 | 999.82 | 405 |
| 1733866140 | 1033.97 | -18.4 | -1.75 | 1044.72 | 1044.72 | 1033.97 | 8914 |
| 1733779740 | 1052.3699 | -9.32 | -0.88 | 1058.5 | 1063.58 | 1039.81 | 1202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
