Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
GE Aerospace logo
GE
GE Aerospace
20:00:03
357.64 $
0.0000 (%0.00)
Previous Close: 357.03
Day Low₺357.18
Day High₺364.64
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GE: GE Aerospace Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 247.7898
CLOSE 248.0321

Low

LOW 199.29

High

HIGH 289.52
DATEOPENHIGHLOWCLOSE
01/03/2000244.06245.16237.98239.27
01/04/2000234.89236.08229.8230
01/05/2000229.3234.49227.41228.8
01/06/2000228.31234.39227.51232.37
01/07/2000236.08242.26234.49241.37
01/10/2000243.56245.75241.07241.27
01/11/2000240.87243.56240.27241.87
01/12/2000240.97244.46240.17242.46
01/13/2000244.26247.15244.06245.25
01/14/2000244.66246.65238.58240.87
01/18/2000238.67238.67234.09236.08
01/19/2000233.69240.77233.29237.23
01/20/2000237.78238.87227.51232.79
01/21/2000235.98236.48229.6229.9
01/24/2000231.8232.79217.64220.33
01/25/2000220.23223.92218.54220.93
01/26/2000224.12226.81221.53225.61
01/27/2000225.81226.11218.64226.11
01/28/2000223.82224.12213.15213.75
01/31/2000213.75216.84212.26213.15
02/01/2000214.15218.54213.75216.94
02/02/2000218.74219.53213.85213.85
02/03/2000216.84223.02215.74222.13
02/04/2000224.92228.31224.12225.81
02/07/2000226.01226.11216.74217.74
02/08/2000217.84220.83217.74218.64
02/09/2000218.54219.63213.85213.85
02/10/2000214.65218.44212.35216.04
02/11/2000215.45219.03213.05213.35
02/14/2000213.35216.84213.05214.35
02/15/2000213.75221.73213.65219.33
02/16/2000217.94218.44214.35216.39
02/17/2000215.15216.34207.37208.77
02/18/2000208.97210.46199.29199.79
02/22/2000201.39207.37199.49206.77
02/23/2000207.37212.06204.78208.17
02/24/2000207.87212.06201.09208.97
02/25/2000206.57208.87200.49201.19
02/28/2000200.99210.96200.99205.68
02/29/2000208.37213.75207.57211.16
03/01/2000212.95213.55208.57209.56
03/02/2000209.56217.14208.77215.74
03/03/2000218.93224.12218.64222.32
03/06/2000222.52222.52214.75219.23
03/07/2000219.13219.13206.77207.27
03/08/2000207.77211.26205.87207.87
03/09/2000207.87210.56202.88210.16
03/10/2000208.77213.85207.37210.06
03/13/2000205.77208.17203.58206.47
03/14/2000206.77206.97202.29202.58
03/15/2000202.39214.85201.39213.05
03/16/2000213.25222.42212.95221.73
03/17/2000220.33225.61218.84223.12
03/20/2000223.12226.11219.53224.82
03/21/2000221.33241.57220.23239.27
03/22/2000240.07242.36237.08240.67
03/23/2000241.67255.22240.77255.22
03/24/2000251.44254.83248.74253.73
03/27/2000251.64253.23249.24251.93
03/28/2000250.04253.03248.84248.84
03/29/2000251.04263251.04260.81
03/30/2000258.41259.21251.34253.23
03/31/2000254.03255.03246.85248.25
04/03/2000247.65253.63247.25253.23
04/04/2000252.93253.43234.69244.86
04/05/2000242.66247.25240.37244.56
04/06/2000245.95251.54245.75250.24
04/07/2000251.44254.93249.14253.33
04/10/2000254.23256.82251.83254.33
04/11/2000252.53261.41251.44257.82
04/12/2000259.41260.41248.84250.04
04/13/2000251.04251.14239.27239.67
04/14/2000236.08239.47228.21232.49
04/17/2000230.3244.46229.5242.46
04/18/2000243.76251.93242.36249.64
04/19/2000248.94250.14245.85248.05
04/20/2000248.94252.83248.05252.03
04/24/2000250.44261.51249.34258.51
04/25/2000258.81265.29256.62264.8
04/26/2000264.99267.89257.32260.41
04/27/2000256.02258.32252.33257.62
04/28/2000257.42258.41249.74250.84
05/01/2000253.63258.41251.64254.23
05/02/2000253.63258.12252.33256.92
05/03/2000254.43255.22246.55248.94
05/04/2000251.14251.24243.66245.65
05/05/2000245.65255.22244.86249.44
05/08/2000249.44253.03247.05250.94
05/09/2000250.64252.14243.46248.25
05/10/2000246.45249.15239.57242.57
05/11/2000246.45250.64242.86243.76
05/12/2000243.16251.84242.57250.04
05/15/2000250.34260.51250.04258.42
05/16/2000262.31264.1258.42260.21
05/17/2000257.22260.21254.23256.62
05/18/2000256.02260.21253.03254.23
05/19/2000249.44252.14244.06248.25
05/22/2000248.25248.25233.29239.28
05/23/2000235.39238.98234.19236.88
05/24/2000234.49245.26234.49242.86
05/25/2000242.86247.95238.08242.86
05/26/2000241.37243.76235.99237.18
05/30/2000238.38246.45236.28246.45
05/31/2000247.65255.13246.45252.14
06/01/2000249.15255.43242.86250.64
06/02/2000255.13258.42247.65252.14
06/05/2000248.85250.04244.36246.45
06/06/2000246.45247.95241.97244.96
06/07/2000244.66250.94244.06245.86
06/08/2000246.45247.05241.67243.46
06/09/2000244.36245.26235.69235.69
06/12/2000239.28239.87231.8238.68
06/13/2000239.28246.75238.08244.96
06/14/2000245.26247.95240.77243.46
06/15/2000241.67248.85240.77248.25
06/16/2000248.85249.74244.66244.66
06/19/2000243.16247.65239.28245.56
06/20/2000248.55248.55239.87243.76
06/21/2000239.57241.07235.39236.58
06/22/2000235.39239.28229.41232.1
06/23/2000232.99238.68232.4235.99
06/26/2000236.28239.57234.79238.98
06/27/2000239.28240.77234.79236.88
06/28/2000238.08243.16237.18241.67
06/29/2000241.67241.67235.99238.08
06/30/2000235.69253.63234.79253.63
07/03/2000251.24251.24245.86247.95
07/05/2000250.04250.04236.88238.38
07/06/2000239.57244.06238.38240.17
07/07/2000242.86246.45240.77245.56
07/10/2000245.56251.84244.66250.94
07/11/2000250.34255.43249.15254.53
07/12/2000257.82257.82250.04254.83
07/13/2000254.83258.42248.55250.64
07/14/2000250.34251.24246.75249.74
07/17/2000246.75260.51246.75256.92
07/18/2000256.62257.22250.64251.24
07/19/2000253.33255.13251.54254.23
07/20/2000254.53262.01252.73259.61
07/21/2000261.41262.01256.62259.31
07/24/2000259.31261.41256.62257.22
07/25/2000258.42259.31256.02257.82
07/26/2000258.12258.12249.74249.74
07/27/2000251.84253.93250.04250.04
07/28/2000251.24251.84241.07243.46
07/31/2000247.05253.03246.15246.15
08/01/2000248.55253.03247.95252.44
08/02/2000250.94252.73247.35250.34
08/03/2000257.82257.82248.25248.85
08/04/2000248.25254.53244.96252.73
08/07/2000249.44256.62249.44254.53
08/08/2000253.93257.52248.85257.22
08/09/2000257.82268.89256.62267.69
08/10/2000267.39273.67265.6272.77
08/11/2000268.59274.57266.79270.68
08/14/2000269.78273.37267.09273.07
08/15/2000271.58274.57268.89273.97
08/16/2000273.97273.97268.89271.58
08/17/2000269.48273.97267.99271.28
08/18/2000268.89270.38266.79269.78
08/21/2000271.28273.07268.59272.18
08/22/2000270.98272.47268.29268.89
08/23/2000269.18277.86268.59276.96
08/24/2000277.86285.04276.36282.64
08/25/2000282.64285.04281.75283.84
08/28/2000284.74289.52284.44287.13
08/29/2000285.04286.83283.24285.93
08/30/2000282.94283.84273.37274.57
08/31/2000273.97283.84273.67280.85
09/01/2000283.54285.64276.66278.16
09/05/2000279.65282.05277.26281.15
09/06/2000282.05283.54279.95282.34
09/07/2000281.75283.24278.46282.05
09/08/2000281.45287.13278.76286.83
09/11/2000284.74287.43280.85285.64
09/12/2000284.74285.93282.05284.14
09/13/2000281.45285.34280.25283.84
09/14/2000283.24284.14279.05281.45
09/15/2000279.95280.55269.78271.88
09/18/2000271.28279.35270.98276.36
09/19/2000275.47277.26270.98272.47
09/20/2000270.98273.07263.2270.98
09/21/2000266.19276.96265.89276.96
09/22/2000276.96277.56263.8274.27
09/25/2000272.77279.05272.18277.86
09/26/2000273.07281.45273.07279.05
09/27/2000278.46284.74276.66284.44
09/28/2000283.24285.93280.55282.34
09/29/2000279.35281.75276.06276.06
10/02/2000277.56281.75276.36279.95
10/03/2000280.55286.53279.95282.64
10/04/2000281.75285.93280.55281.75
10/05/2000282.94286.83281.15285.93
10/06/2000284.74286.83276.66284.44
10/09/2000282.94286.23279.65279.95
10/10/2000281.15283.24275.47277.86
10/11/2000271.58276.06264.7270.98
10/12/2000270.68273.37258.42260.81
10/13/2000261.41275.76260.81272.77
10/16/2000272.77276.96270.98276.36
10/17/2000276.06276.06262.9266.19
10/18/2000257.22267.09253.03265.6
10/19/2000265.6267.69262.01266.19
10/20/2000262.01264.4247.05250.04
10/23/2000247.05248.85234.49238.08
10/24/2000241.67255.43239.57255.13
10/25/2000255.43257.82249.44253.33
10/26/2000253.63255.43245.86249.44
10/27/2000252.14254.53247.95250.04
10/30/2000250.94258.42250.04258.42
10/31/2000259.02262.9257.52262.31
11/01/2000262.01262.9257.82260.51
11/02/2000259.61263.2256.02256.92
11/03/2000257.52257.82253.33255.13
11/06/2000256.32261.11255.13260.81
11/07/2000260.81263.5259.61262.9
11/08/2000262.6264.4259.02261.11
11/09/2000258.72262.6254.23261.11
11/10/2000257.22260.21254.83257.82
11/13/2000248.85254.83241.67246.15
11/14/2000246.15254.23245.26252.44
11/15/2000250.64253.93246.75251.24
11/16/2000250.04256.32249.15251.84
11/17/2000252.14255.73244.96248.25
11/20/2000245.26248.55238.68239.57
11/21/2000239.57246.75239.57242.86
11/22/2000239.28239.57231.5232.4
11/24/2000236.88238.38234.79236.28
11/27/2000239.87243.16235.09235.09
11/28/2000235.09240.17233.29238.38
11/29/2000235.69243.76234.49237.78
11/30/2000235.69239.57229.41237.18
12/01/2000243.46246.15240.77244.06
12/04/2000244.06248.25243.16247.05
12/05/2000247.65260.81247.05259.02
12/06/2000256.32259.02253.03258.12
12/07/2000254.23259.02254.23256.02
12/08/2000260.81265.89259.91264.1
12/11/2000264.1268.89260.21264.7
12/12/2000257.82263.5250.34252.73
12/13/2000252.73256.62252.44253.63
12/14/2000252.44252.73246.15246.15
12/15/2000241.07245.26235.69238.38
12/18/2000241.97246.15241.67244.06
12/19/2000244.06246.15239.87239.87
12/20/2000232.4236.58227.01227.01
12/21/2000227.61232.1225.82229.11
12/22/2000230.3236.28229.11233.89
12/26/2000232.7236.58230235.99
12/27/2000235.39238.08230.6230.6
12/28/2000234.19235.39227.91231.8
12/29/2000232.1233.59227.91229.41