GE AEROSPACE
(NYSE:GE)
151.08 USD -1.86 (-1.22%)
Delayed Price / Updated:
11:13 AM EDT, Apr 19, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for GE -- 03/19/2024 to 04/19/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/18/2024 |
$158.00 |
$152.88 |
$152.94 |
6,186,583 |
-1.75% |
04/17/2024 |
$158.68 |
$153.63 |
$155.67 |
6,519,865 |
-0.70% |
04/16/2024 |
$157.02 |
$152.00 |
$156.76 |
6,187,178 |
+1.99% |
04/15/2024 |
$158.69 |
$152.69 |
$153.70 |
6,423,661 |
-0.60% |
04/12/2024 |
$156.98 |
$153.03 |
$154.63 |
6,851,291 |
-1.93% |
04/11/2024 |
$158.44 |
$154.75 |
$157.68 |
6,063,183 |
+0.68% |
04/10/2024 |
$157.79 |
$151.65 |
$156.61 |
8,075,439 |
+1.37% |
04/09/2024 |
$157.87 |
$150.93 |
$154.49 |
8,808,815 |
-1.30% |
04/08/2024 |
$157.95 |
$153.70 |
$156.52 |
9,588,764 |
+0.14% |
04/05/2024 |
$156.47 |
$148.53 |
$156.30 |
14,777,860 |
+6.05% |
04/04/2024 |
$151.99 |
$146.21 |
$147.39 |
11,880,221 |
+1.22% |
04/03/2024 |
$147.94 |
$138.01 |
$145.62 |
16,208,461 |
+6.70% |
04/02/2024 |
$144.52 |
$133.99 |
$136.47 |
20,490,401 |
-3.47% |
04/01/2024 |
$141.92 |
$139.52 |
$141.38 |
7,324,908 |
-0.10% |
03/28/2024 |
$145.10 |
$140.55 |
$141.52 |
11,999,878 |
-2.55% |
03/27/2024 |
$145.41 |
$140.83 |
$145.22 |
12,479,200 |
+3.79% |
03/26/2024 |
$141.13 |
$138.99 |
$139.92 |
5,005,970 |
+0.03% |
03/25/2024 |
$141.50 |
$139.31 |
$139.87 |
6,224,688 |
-0.95% |
03/22/2024 |
$143.10 |
$141.15 |
$141.21 |
6,773,114 |
-0.84% |
03/21/2024 |
$142.74 |
$139.55 |
$142.41 |
7,811,297 |
-6.88% |